券商分點績效/獲利分析
透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。
股票投資新手教室：一秒知道是否上對大戶列車
中國信託-文心 券商分點個股進出
中國信託-文心 券商分點全部個股操作績效/獲利分析
| 日期 | 買進張數 | 買進均價 | 賣出張數 | 賣出均價 | 收盤價 | 買賣超 | 60日均量 | 成交佔比 |
大量交易提示
|
| 2024/09/05 | 1 | 95.10 | 2 | 93.70 | 92.40 | -1 | 6,991 | -0.01% |
|
| 2024/09/04 | 0.1 | 94.00 | 0 | 0.00 | 94.60 | 0.1 | 7,233 | 0.00% |
|
| 2024/09/03 | 0 | 0.00 | 1 | 98.40 | 98.00 | -1 | 7,348 | -0.01% |
|
| 2024/09/02 | 1 | 100.00 | 1 | 98.00 | 98.00 | 0 | 7,589 | 0.00% |
|
| 2024/08/30 | 12.1 | 99.16 | 0 | 0.00 | 99.50 | 12.1 | 7,932 | 0.15% |
|
| 2024/08/29 | 0 | 0.00 | 1.2 | 99.83 | 99.60 | -1.2 | 8,411 | -0.01% |
|
| 2024/08/28 | 5 | 100.60 | 6 | 100.50 | 100.00 | -1 | 9,436 | -0.01% |
|
| 2024/08/27 | 1 | 98.50 | 1 | 101.50 | 102.50 | 0 | 10,256 | 0.00% |
|
| 2024/08/26 | 6 | 100.50 | 1 | 98.50 | 98.50 | 5 | 10,638 | 0.05% |
|
| 2024/08/23 | 3 | 99.70 | 40 | 101.00 | 101.50 | -37 | 11,104 | -0.33% |
|
| 2024/08/22 | 83 | 101.02 | 80 | 103.50 | 100.50 | 3 | 12,077 | 0.02% |
|
| 2024/08/20 | 47 | 103.85 | 46 | 107.38 | 104.00 | 1 | 13,318 | 0.01% |
|
| 2024/08/19 | 67 | 106.57 | 46 | 107.24 | 107.00 | 21 | 14,305 | 0.15% |
|
| 2024/08/16 | 21.3 | 100.91 | 21 | 102.16 | 104.50 | 0.3 | 15,272 | 0.00% |
|
| 2024/08/15 | 7 | 95.84 | 2 | 95.95 | 95.40 | 5 | 15,824 | 0.03% |
|
| 2024/08/14 | 5 | 95.76 | 7 | 96.47 | 96.40 | -2 | 16,220 | -0.01% |
|
| 2024/08/13 | 0.2 | 94.60 | 3 | 94.67 | 94.30 | -2.8 | 16,349 | -0.02% |
|
| 2024/08/12 | 2 | 96.10 | 0 | 0.00 | 94.80 | 2 | 16,477 | 0.01% |
|
| 2024/08/09 | 21 | 94.96 | 22 | 96.03 | 94.10 | -1 | 16,785 | -0.01% |
|
| 2024/08/08 | 1 | 91.80 | 1 | 92.60 | 91.70 | 0 | 16,830 | 0.00% |
|
| 2024/08/07 | 6.1 | 92.54 | 1 | 94.00 | 94.70 | 5.1 | 16,808 | 0.03% |
|
| 2024/08/06 | 5.5 | 84.27 | 25 | 83.85 | 86.10 | -19.5 | 16,756 | -0.12% |
|
| 2024/08/05 | 4 | 91.58 | 20 | 90.33 | 89.60 | -16 | 16,770 | -0.10% |
|
| 2024/08/02 | 3 | 100.50 | 1 | 101.00 | 99.50 | 2 | 17,069 | 0.01% |
|
| 2024/08/01 | 5 | 104.80 | 6 | 104.50 | 105.00 | -1 | 17,357 | -0.01% |
|
| 2024/07/31 | 9 | 99.90 | 9 | 100.50 | 99.90 | 0 | 17,260 | 0.00% |
|
| 2024/07/30 | 1 | 100.50 | 1 | 99.00 | 101.50 | 0 | 17,278 | 0.00% |
|
| 2024/07/29 | 0 | 0.00 | 4 | 99.38 | 97.50 | -4 | 17,269 | -0.02% |
|
| 2024/07/26 | 15 | 98.37 | 15 | 98.50 | 98.20 | 0 | 17,259 | 0.00% |
|
| 2024/07/23 | 5.5 | 104.27 | 1.5 | 102.33 | 102.50 | 4 | 17,307 | 0.02% |
|
| 2024/07/22 | 3 | 103.48 | 6 | 102.58 | 101.00 | -3 | 17,559 | -0.02% |
|
| 2024/07/19 | 6 | 106.50 | 3 | 106.00 | 103.50 | 3 | 17,738 | 0.02% |
|
| 2024/07/18 | 0 | 105.50 | 6 | 104.92 | 106.00 | -6 | 17,940 | -0.03% |
|
| 2024/07/17 | 2 | 109.50 | 0 | 0.00 | 108.50 | 2 | 17,942 | 0.01% |
|
| 2024/07/16 | 4 | 109.00 | 3.8 | 109.22 | 108.50 | 0.2 | 17,952 | 0.00% |
|
| 2024/07/15 | 0 | 0.00 | 2 | 110.25 | 110.00 | -2 | 17,983 | -0.01% |
|
| 2024/07/12 | 2 | 111.75 | 10.2 | 111.03 | 111.00 | -8.2 | 17,980 | -0.05% |
|
| 2024/07/11 | 3.1 | 115.13 | 53 | 114.96 | 114.00 | -49.9 | 17,982 | -0.28% |
|
| 2024/07/10 | 13 | 116.27 | 19.9 | 113.90 | 117.00 | -6.9 | 17,958 | -0.04% |
|
| 2024/07/09 | 9.2 | 112.51 | 0 | 0.00 | 110.00 | 9.2 | 17,902 | 0.05% |
|
| 2024/07/08 | 19 | 113.71 | 9 | 116.72 | 114.00 | 10 | 17,986 | 0.06% |
|
| 2024/07/05 | 26.2 | 116.70 | 16 | 117.25 | 118.00 | 10.2 | 17,895 | 0.06% |
|
| 2024/07/04 | 57 | 115.04 | 36 | 114.22 | 114.50 | 21 | 17,807 | 0.12% |
|
| 2024/07/03 | 4 | 111.00 | 3.1 | 112.00 | 112.00 | 0.9 | 17,976 | 0.01% |
|
| 2024/07/02 | 4.3 | 109.97 | 3 | 109.83 | 110.00 | 1.3 | 18,163 | 0.01% |
|
| 2024/07/01 | 57.8 | 113.29 | 50.5 | 113.30 | 112.00 | 7.3 | 18,101 | 0.04% |
|
| 2024/06/28 | 8 | 108.38 | 24 | 110.08 | 111.00 | -16 | 17,727 | -0.09% |
|
| 2024/06/27 | 1 | 101.02 | 5 | 101.30 | 101.00 | -4 | 17,562 | -0.02% |
|
| 2024/06/26 | 18 | 104.53 | 0 | 0.00 | 103.50 | 18 | 17,689 | 0.10% |
|
| 2024/06/25 | 1.2 | 102.75 | 11.4 | 100.95 | 103.00 | -10.2 | 17,782 | -0.06% |
|
| 2024/06/24 | 6.2 | 104.16 | 4 | 103.25 | 103.00 | 2.2 | 17,963 | 0.01% |
|
| 2024/06/21 | 4 | 106.50 | 5 | 107.00 | 106.50 | -1 | 18,243 | -0.01% |
|
| 2024/06/20 | 6 | 107.58 | 7 | 108.07 | 110.50 | -1 | 18,784 | -0.01% |
|
| 2024/06/19 | 14.5 | 106.65 | 10 | 107.00 | 107.50 | 4.5 | 19,086 | 0.02% |
|
| 2024/06/18 | 4 | 105.75 | 3.3 | 106.17 | 105.00 | 0.7 | 19,960 | 0.00% |
|
| 2024/06/17 | 6.8 | 105.88 | 5 | 107.00 | 105.50 | 1.8 | 20,036 | 0.01% |
|
| 2024/06/14 | 5 | 106.80 | 0.9 | 107.00 | 106.50 | 4.2 | 20,196 | 0.02% |
|
| 2024/06/13 | 32.2 | 109.42 | 37 | 108.04 | 107.00 | -4.9 | 20,131 | -0.02% |
|
| 2024/06/12 | 66.4 | 106.51 | 89 | 106.58 | 110.50 | -22.6 | 19,913 | -0.11% |
|
| 2024/06/11 | 54.6 | 107.06 | 24.3 | 106.67 | 107.00 | 30.3 | 19,716 | 0.15% |
|
| 2024/06/07 | 15 | 113.03 | 10 | 113.75 | 112.50 | 5 | 19,485 | 0.03% |
|
| 2024/06/06 | 24.6 | 115.25 | 21 | 113.43 | 112.50 | 3.6 | 19,353 | 0.02% |
|
| 2024/06/05 | 40 | 116.12 | 34.1 | 118.13 | 115.00 | 6 | 19,105 | 0.03% |
|
| 2024/06/04 | 30.3 | 123.51 | 118.4 | 118.79 | 119.00 | -88.1 | 18,798 | -0.47% |
大賣/
|
| 2024/06/03 | 74.4 | 130.79 | 64.2 | 130.17 | 127.00 | 10.2 | 18,359 | 0.06% |
|
| 2024/05/31 | 71 | 124.94 | 71.7 | 125.81 | 125.00 | -0.7 | 17,379 | 0.00% |
|
| 2024/05/30 | 13.7 | 122.74 | 19.1 | 122.41 | 120.00 | -5.4 | 16,666 | -0.03% |
|
| 2024/05/29 | 27 | 124.42 | 44.1 | 124.25 | 124.00 | -17.1 | 16,244 | -0.11% |
|
| 2024/05/28 | 112.2 | 124.85 | 62 | 126.08 | 123.00 | 50.2 | 15,746 | 0.32% |
大買/
|
| 2024/05/27 | 41.2 | 119.24 | 69.8 | 120.47 | 124.50 | -28.6 | 14,746 | -0.19% |
|
| 2024/05/24 | 21.2 | 112.58 | 17.6 | 113.52 | 113.50 | 3.6 | 14,002 | 0.03% |
|
| 2024/05/23 | 175.5 | 116.97 | 267.8 | 114.62 | 111.00 | -92.3 | 13,435 | -0.69% |
大買/大賣/
|
| 2024/05/22 | 94.4 | 112.36 | 196.4 | 112.72 | 113.00 | -102 | 12,362 | -0.82% |
大賣/鉅額交易
|
| 2024/05/21 | 71.6 | 107.74 | 39.6 | 103.78 | 108.50 | 32 | 11,093 | 0.29% |
|
| 2024/05/20 | 112.2 | 99.40 | 18 | 99.53 | 99.70 | 94.2 | 10,371 | 0.91% |
大買/
|
| 2024/05/17 | 20.2 | 96.93 | 28 | 96.58 | 97.50 | -7.8 | 9,970 | -0.08% |
|
| 2024/05/16 | 17.6 | 96.57 | 12 | 94.98 | 94.00 | 5.6 | 9,823 | 0.06% |
|
| 2024/05/15 | 36.2 | 98.10 | 34.6 | 96.80 | 95.60 | 1.6 | 9,714 | 0.02% |
|
| 2024/05/14 | 4 | 94.58 | 3 | 95.57 | 95.30 | 1 | 9,394 | 0.01% |
|
| 2024/05/13 | 3 | 93.00 | 2 | 92.60 | 91.40 | 1 | 9,266 | 0.01% |
|
| 2024/05/10 | 29 | 94.25 | 25 | 93.13 | 93.70 | 4 | 9,291 | 0.04% |
|
| 2024/05/09 | 14 | 95.56 | 23 | 95.61 | 94.80 | -9 | 9,235 | -0.10% |
|
| 2024/05/08 | 60 | 95.77 | 57 | 96.08 | 96.50 | 3 | 9,140 | 0.03% |
|
| 2024/05/07 | 24.1 | 94.05 | 19 | 94.80 | 93.30 | 5.1 | 8,791 | 0.06% |
|
| 2024/05/06 | 6 | 89.62 | 0 | 0.00 | 88.70 | 6 | 8,462 | 0.07% |
|
| 2024/05/03 | 2.5 | 88.46 | 0 | 0.00 | 88.10 | 2.5 | 8,431 | 0.03% |
|
| 2024/05/02 | 1 | 89.70 | 0 | 0.00 | 89.00 | 1 | 8,400 | 0.01% |
|
| 2024/04/30 | 2.1 | 90.63 | 13 | 90.10 | 90.10 | -10.9 | 8,370 | -0.13% |
|
| 2024/04/29 | 112 | 92.36 | 15 | 92.50 | 91.50 | 97 | 8,346 | 1.16% |
大買/
|
| 2024/04/26 | 12 | 94.07 | 10 | 93.74 | 92.00 | 2 | 8,363 | 0.02% |
|
| 2024/04/25 | 58 | 92.01 | 68 | 91.40 | 90.20 | -10 | 8,176 | -0.12% |
|
| 2024/04/24 | 38 | 89.92 | 18 | 90.42 | 92.10 | 20 | 7,934 | 0.25% |
|
| 2024/04/23 | 6 | 84.07 | 2 | 84.40 | 83.80 | 4 | 7,694 | 0.05% |
|
| 2024/04/22 | 6.1 | 85.46 | 6 | 82.45 | 81.60 | 0.1 | 7,640 | 0.00% |
|
| 2024/04/19 | 3.1 | 86.84 | 25 | 83.24 | 85.80 | -21.9 | 7,582 | -0.29% |
|
| 2024/04/18 | 2 | 88.45 | 0 | 0.00 | 87.70 | 2 | 7,524 | 0.03% |
|
| 2024/04/17 | 1.2 | 88.10 | 1 | 88.00 | 88.90 | 0.2 | 7,504 | 0.00% |
|
| 2024/04/16 | 6.8 | 88.34 | 0 | 0.00 | 86.80 | 6.8 | 7,438 | 0.09% |
|
| 2024/04/15 | 7.7 | 92.62 | 3.3 | 94.81 | 91.20 | 4.4 | 7,347 | 0.06% |
|
| 2024/04/12 | 13 | 99.67 | 22 | 98.71 | 97.60 | -9 | 7,182 | -0.13% |
|
| 2024/04/11 | 21.2 | 97.82 | 4 | 97.78 | 97.70 | 17.2 | 6,999 | 0.25% |
|
| 2024/04/10 | 9 | 98.04 | 4 | 98.33 | 96.80 | 5 | 6,918 | 0.07% |
|
| 2024/04/09 | 26.3 | 103.34 | 23.2 | 100.39 | 98.90 | 3 | 6,777 | 0.04% |
|
| 2024/04/08 | 12 | 101.78 | 26.9 | 101.32 | 104.50 | -14.9 | 6,255 | -0.24% |
|
| 2024/04/03 | 11.5 | 95.81 | 14.3 | 96.21 | 95.40 | -2.8 | 5,983 | -0.05% |
|
| 2024/04/02 | 37 | 99.24 | 7 | 99.01 | 98.40 | 30 | 6,075 | 0.49% |
|
| 2024/04/01 | 14 | 98.68 | 14 | 100.26 | 98.40 | 0 | 5,945 | 0.00% |
|
| 2024/03/29 | 5.3 | 99.44 | 18.2 | 98.42 | 97.10 | -12.9 | 5,736 | -0.22% |
|
| 2024/03/28 | 24 | 98.38 | 30 | 98.83 | 97.90 | -6 | 5,592 | -0.11% |
|
| 2024/03/27 | 36.3 | 99.45 | 27.8 | 99.71 | 98.80 | 8.5 | 5,460 | 0.16% |
|
| 2024/03/26 | 13.2 | 101.30 | 29 | 100.17 | 98.20 | -15.8 | 5,226 | -0.30% |
|
| 2024/03/25 | 53.4 | 104.51 | 43 | 107.12 | 101.00 | 10.4 | 4,925 | 0.21% |
|
| 2024/03/22 | 29 | 104.17 | 45 | 104.30 | 104.00 | -16 | 4,324 | -0.37% |
|
| 2024/03/21 | 79.7 | 100.88 | 112.6 | 103.97 | 102.50 | -32.9 | 3,903 | -0.84% |
大賣/
|
| 2024/03/20 | 1 | 95.30 | 1.4 | 97.00 | 97.00 | -0.4 | 2,840 | -0.02% |
|
| 2024/03/19 | 5 | 82.42 | 7.1 | 84.93 | 88.20 | -2.1 | 2,761 | -0.08% |
|
| 2024/03/18 | 0 | 0.00 | 1 | 80.00 | 80.20 | -1 | 2,526 | -0.04% |
|
| 2024/03/15 | 0 | 0.00 | 2 | 78.70 | 79.10 | -2 | 2,535 | -0.08% |
|
| 2024/03/14 | 0 | 0.00 | 13 | 79.15 | 78.80 | -13 | 2,526 | -0.51% |
|
| 2024/03/13 | 4.3 | 79.85 | 0.1 | 79.60 | 79.50 | 4.2 | 2,530 | 0.16% |
|
| 2024/03/11 | 0 | 78.10 | 0 | 0.00 | 78.30 | 0 | 2,610 | 0.00% |
|
| 2024/03/08 | 0.5 | 78.00 | 0 | 0.00 | 78.00 | 0.5 | 2,601 | 0.02% |
|
| 2024/03/07 | 2.1 | 80.65 | 4 | 82.10 | 79.60 | -1.9 | 2,562 | -0.08% |
|
| 2024/03/06 | 1 | 80.71 | 4 | 81.58 | 82.20 | -3 | 2,505 | -0.12% |
|
| 2024/03/05 | 6.8 | 80.68 | 27.2 | 81.20 | 81.60 | -20.4 | 2,458 | -0.83% |
|
| 2024/03/04 | 1 | 78.30 | 7 | 79.23 | 78.20 | -6 | 2,331 | -0.26% |
|
| 2024/03/01 | 2.1 | 77.72 | 1 | 78.10 | 78.10 | 1.1 | 2,317 | 0.05% |
|
| 2024/02/29 | 4.1 | 76.80 | 0 | 0.00 | 77.40 | 4.1 | 2,320 | 0.17% |
|
| 2024/02/27 | 5.2 | 76.81 | 0 | 0.00 | 76.60 | 5.2 | 2,315 | 0.22% |
|
| 2024/02/26 | 8 | 77.95 | 2 | 77.90 | 77.80 | 6 | 2,294 | 0.26% |
|
| 2024/02/22 | 4 | 78.85 | 0 | 0.00 | 78.80 | 4 | 2,279 | 0.18% |
|
| 2024/02/21 | 1 | 79.40 | 0 | 0.00 | 78.80 | 1 | 2,299 | 0.04% |
|
| 2024/02/20 | 6.4 | 79.43 | 0 | 0.00 | 79.70 | 6.4 | 2,304 | 0.28% |
|
| 2024/02/19 | 37.6 | 81.42 | 19 | 80.73 | 80.50 | 18.6 | 2,312 | 0.80% |
|
| 2024/02/16 | 4.2 | 78.19 | 27 | 78.29 | 78.70 | -22.8 | 2,299 | -0.99% |
|
| 2024/02/15 | 0 | 0.00 | 21 | 79.65 | 79.10 | -21 | 2,281 | -0.92% |
|
| 2024/02/05 | 2.2 | 81.00 | 0 | 0.00 | 80.20 | 2.2 | 2,262 | 0.10% |
|
| 2024/02/02 | 13 | 82.22 | 6 | 80.77 | 81.10 | 7 | 2,253 | 0.31% |
|
| 2024/02/01 | 5 | 79.16 | 2 | 78.95 | 78.90 | 3 | 2,225 | 0.13% |
|
| 2024/01/31 | 0 | 0.00 | 1 | 79.30 | 79.90 | -1 | 2,343 | -0.04% |
|
| 2024/01/30 | 3 | 80.70 | 6 | 80.75 | 81.00 | -3 | 2,358 | -0.13% |
|
| 2024/01/29 | 6 | 78.80 | 11 | 79.28 | 79.10 | -5 | 2,364 | -0.21% |
|
| 2024/01/26 | 3 | 79.13 | 0 | 0.00 | 79.10 | 3 | 2,361 | 0.13% |
|
| 2024/01/25 | 1.1 | 81.50 | 1 | 80.70 | 80.00 | 0.1 | 2,373 | 0.00% |
|
| 2024/01/24 | 0 | 81.30 | 0 | 0.00 | 80.50 | 0 | 2,373 | 0.00% |
|
| 2024/01/23 | 7 | 81.19 | 3 | 81.80 | 81.20 | 4 | 2,398 | 0.17% |
|
| 2024/01/22 | 26 | 83.36 | 37.1 | 82.58 | 82.40 | -11.1 | 2,381 | -0.47% |
|
| 2024/01/19 | 12 | 81.63 | 14.1 | 81.13 | 81.60 | -2.1 | 2,288 | -0.09% |
|
| 2024/01/18 | 1.5 | 77.33 | 0 | 0.00 | 78.40 | 1.5 | 2,198 | 0.07% |
|
| 2024/01/17 | 1 | 79.30 | 3.5 | 78.83 | 78.80 | -2.5 | 2,203 | -0.11% |
|
| 2024/01/16 | 3 | 78.83 | 0 | 0.00 | 78.80 | 3 | 2,214 | 0.14% |
|
| 2024/01/15 | 0 | 0.00 | 0.1 | 78.74 | 79.10 | -0.1 | 2,229 | 0.00% |
|
| 2024/01/12 | 1 | 78.50 | 0 | 0.00 | 78.60 | 1 | 2,256 | 0.04% |
|
| 2024/01/10 | 2 | 76.90 | 0.6 | 77.02 | 76.50 | 1.5 | 2,322 | 0.06% |
|
| 2024/01/08 | 5 | 78.42 | 0 | 0.00 | 78.20 | 5 | 2,390 | 0.21% |
|
| 2024/01/05 | 0 | 0.00 | 5 | 78.50 | 79.00 | -5 | 2,437 | -0.21% |
|
| 2024/01/04 | 0 | 0.00 | 1 | 78.30 | 78.50 | -1 | 2,455 | -0.04% |
|
| 2024/01/03 | 1 | 79.50 | 1 | 79.90 | 79.50 | 0 | 2,493 | 0.00% |
|
| 2024/01/02 | 2.1 | 80.69 | 2 | 80.35 | 80.30 | 0.1 | 2,509 | 0.00% |
|
| 2023/12/29 | 38.4 | 82.36 | 75 | 82.04 | 82.00 | -36.6 | 2,511 | -1.46% |
|
| 2023/12/28 | 46.1 | 83.08 | 10 | 82.98 | 83.10 | 36.1 | 2,484 | 1.45% |
|
| 2023/12/27 | 1 | 79.19 | 1 | 78.50 | 79.00 | 0 | 2,387 | 0.00% |
|
| 2023/12/26 | 1 | 78.80 | 1 | 78.90 | 78.70 | 0 | 2,571 | 0.00% |
|
| 2023/12/25 | 5 | 79.74 | 3 | 79.10 | 79.10 | 2 | 2,645 | 0.08% |
|
| 2023/12/22 | 1 | 79.20 | 0 | 0.00 | 78.90 | 1 | 2,657 | 0.04% |
|
| 2023/12/20 | 1 | 79.90 | 14 | 80.00 | 80.00 | -13 | 2,715 | -0.48% |
|
| 2023/12/19 | 2 | 78.20 | 4 | 80.10 | 78.00 | -2 | 2,723 | -0.07% |
|
| 2023/12/18 | 1.4 | 79.25 | 1 | 78.90 | 78.90 | 0.4 | 2,750 | 0.01% |
|
| 2023/12/15 | 2 | 78.80 | 0 | 0.00 | 78.30 | 2 | 2,807 | 0.07% |
|
| 2023/12/14 | 6 | 79.73 | 7 | 79.93 | 79.80 | -1 | 2,836 | -0.04% |
|
| 2023/12/13 | 3 | 77.53 | 2 | 77.65 | 77.80 | 1 | 2,831 | 0.04% |
|
| 2023/12/12 | 5 | 77.06 | 0 | 0.00 | 76.20 | 5 | 2,856 | 0.18% |
|
| 2023/12/08 | 3 | 79.53 | 7 | 80.49 | 79.00 | -4 | 2,932 | -0.14% |
|
| 2023/12/07 | 10 | 78.98 | 1 | 80.00 | 78.70 | 9 | 3,005 | 0.30% |
|
| 2023/12/06 | 11 | 80.61 | 10 | 81.04 | 80.60 | 1 | 3,097 | 0.03% |
|
| 2023/12/04 | 0 | 0.00 | 3 | 79.50 | 78.40 | -3 | 3,261 | -0.09% |
|
| 2023/12/01 | 2 | 79.00 | 0 | 0.00 | 78.80 | 2 | 3,328 | 0.06% |
|
| 2023/11/30 | 5 | 79.60 | 0 | 0.00 | 79.00 | 5 | 3,384 | 0.15% |
|
| 2023/11/29 | 5.1 | 78.50 | 4 | 78.45 | 78.60 | 1.1 | 3,429 | 0.03% |
|
| 2023/11/28 | 1 | 76.50 | 0 | 0.00 | 76.40 | 1 | 3,490 | 0.03% |
|
| 2023/11/27 | 2 | 77.60 | 0 | 0.00 | 76.20 | 2 | 3,687 | 0.05% |
|
| 2023/11/23 | 1 | 77.80 | 2 | 78.25 | 77.60 | -1 | 3,875 | -0.03% |
|
| 2023/11/22 | 3 | 78.10 | 8 | 78.01 | 78.60 | -5 | 3,984 | -0.13% |
|
| 2023/11/21 | 10 | 80.70 | 7 | 79.76 | 79.00 | 3 | 4,124 | 0.07% |
|
| 2023/11/20 | 9 | 79.36 | 3 | 79.00 | 79.50 | 6 | 4,334 | 0.14% |
|
| 2023/11/17 | 1 | 76.80 | 3 | 77.67 | 77.80 | -2 | 4,410 | -0.05% |
|
| 2023/11/16 | 3 | 76.40 | 1 | 77.10 | 77.50 | 2 | 4,603 | 0.04% |
|
| 2023/11/15 | 5 | 77.24 | 8 | 77.00 | 77.40 | -3 | 4,700 | -0.06% |
|
| 2023/11/14 | 3 | 75.77 | 0 | 0.00 | 76.10 | 3 | 4,957 | 0.06% |
|
| 2023/11/13 | 1 | 74.70 | 0 | 0.00 | 75.50 | 1 | 5,327 | 0.02% |
|
| 2023/11/10 | 1 | 75.30 | 6 | 74.85 | 74.20 | -5 | 5,581 | -0.09% |
|
| 2023/11/09 | 5 | 75.78 | 1.5 | 75.77 | 75.80 | 3.5 | 5,833 | 0.06% |
|
| 2023/11/08 | 12 | 75.83 | 7 | 76.61 | 76.70 | 5 | 6,228 | 0.08% |
|
| 2023/11/07 | 4.6 | 73.71 | 1 | 73.10 | 73.10 | 3.6 | 6,402 | 0.06% |
|
| 2023/11/06 | 10 | 73.19 | 10 | 73.90 | 74.00 | 0 | 6,719 | 0.00% |
|
| 2023/11/03 | 5 | 71.86 | 2 | 71.85 | 71.50 | 3 | 6,925 | 0.04% |
|
| 2023/11/02 | 4.2 | 71.19 | 12 | 71.11 | 71.20 | -7.8 | 7,484 | -0.10% |
|
| 2023/11/01 | 3 | 69.13 | 3 | 69.03 | 68.80 | 0 | 7,940 | 0.00% |
|
| 2023/10/31 | 2 | 69.00 | 4 | 69.50 | 68.30 | -2 | 8,285 | -0.02% |
|
| 2023/10/30 | 1 | 71.00 | 0 | 0.00 | 71.00 | 1 | 8,849 | 0.01% |
|
| 2023/10/27 | 1 | 71.40 | 0 | 0.00 | 71.60 | 1 | 9,276 | 0.01% |
|
| 2023/10/26 | 3.1 | 72.12 | 2 | 72.45 | 72.10 | 1.1 | 9,812 | 0.01% |
|
| 2023/10/25 | 2 | 73.60 | 3 | 74.47 | 74.40 | -1 | 10,192 | -0.01% |
|
| 2023/10/24 | 0 | 0.00 | 5 | 73.14 | 73.50 | -5 | 10,865 | -0.05% |
|
| 2023/10/23 | 0 | 0.00 | 1 | 72.40 | 71.40 | -1 | 11,665 | -0.01% |
|
| 2023/10/20 | 0 | 0.00 | 1 | 72.00 | 71.60 | -1 | 12,450 | -0.01% |
|
| 2023/10/19 | 2.1 | 72.13 | 3 | 72.73 | 73.20 | -0.9 | 13,301 | -0.01% |
|
| 2023/10/18 | 1.1 | 73.75 | 4.4 | 73.61 | 72.30 | -3.3 | 13,747 | -0.02% |
|
| 2023/10/17 | 2 | 75.55 | 2.1 | 77.17 | 75.50 | -0.1 | 13,995 | 0.00% |
|
| 2023/10/16 | 3 | 77.47 | 0.2 | 77.32 | 77.00 | 2.8 | 14,446 | 0.02% |
|
| 2023/10/13 | 6.2 | 78.94 | 3 | 79.30 | 78.60 | 3.2 | 15,300 | 0.02% |
|
| 2023/10/12 | 0 | 0.00 | 1 | 81.70 | 80.80 | -1 | 15,593 | -0.01% |
|
| 2023/10/11 | 3 | 81.20 | 0 | 0.00 | 80.40 | 3 | 16,135 | 0.02% |
|
| 2023/10/06 | 3 | 83.87 | 3 | 84.57 | 83.40 | 0 | 16,790 | 0.00% |
|
| 2023/10/05 | 1 | 84.70 | 4.1 | 84.68 | 83.70 | -3.1 | 17,274 | -0.02% |
|
| 2023/10/04 | 5 | 84.02 | 16 | 83.93 | 84.10 | -11 | 17,509 | -0.06% |
|
| 2023/10/03 | 4 | 86.93 | 1 | 88.10 | 86.00 | 3 | 17,576 | 0.02% |
|
| 2023/10/02 | 9.5 | 87.84 | 12 | 87.05 | 88.10 | -2.5 | 17,706 | -0.01% |
|
| 2023/09/28 | 32 | 83.46 | 19 | 83.33 | 83.10 | 13 | 17,717 | 0.07% |
|
| 2023/09/27 | 1.1 | 82.19 | 1 | 81.90 | 82.20 | 0.1 | 17,875 | 0.00% |
|
| 2023/09/26 | 13 | 83.29 | 0 | 0.00 | 81.80 | 13 | 18,378 | 0.07% |
|
| 2023/09/25 | 1.1 | 82.95 | 2 | 82.80 | 83.00 | -1 | 18,780 | -0.01% |
|
| 2023/09/22 | 3 | 81.20 | 2 | 80.10 | 81.90 | 1 | 19,050 | 0.01% |
|
| 2023/09/21 | 4.1 | 80.48 | 11 | 80.35 | 80.10 | -7 | 19,115 | -0.04% |
|
| 2023/09/20 | 21.1 | 83.02 | 21 | 81.63 | 81.80 | 0.1 | 19,381 | 0.00% |
|
| 2023/09/19 | 3.1 | 82.04 | 49.5 | 81.20 | 81.40 | -46.4 | 19,879 | -0.23% |
|
| 2023/09/18 | 3.1 | 82.76 | 2 | 82.80 | 82.40 | 1.1 | 20,145 | 0.01% |
|
| 2023/09/15 | 2 | 84.50 | 2 | 85.00 | 84.90 | 0 | 20,188 | 0.00% |
|
| 2023/09/14 | 11.1 | 85.37 | 6 | 85.03 | 84.90 | 5.1 | 20,204 | 0.03% |
|
| 2023/09/13 | 6.1 | 84.25 | 1 | 83.70 | 83.70 | 5.1 | 20,200 | 0.02% |
|
| 2023/09/12 | 12 | 85.63 | 7 | 84.97 | 85.00 | 5 | 20,271 | 0.02% |
|
| 2023/09/11 | 7.2 | 84.22 | 12 | 84.70 | 84.20 | -4.8 | 20,356 | -0.02% |
|
| 2023/09/08 | 5.2 | 88.87 | 7.2 | 88.39 | 87.70 | -2 | 20,321 | -0.01% |
|
| 2023/09/07 | 5.2 | 90.60 | 5 | 91.26 | 90.10 | 0.2 | 20,259 | 0.00% |
|
| 2023/09/06 | 11.2 | 92.23 | 7.3 | 92.97 | 91.20 | 3.9 | 20,282 | 0.02% |
|
| 2023/09/05 | 6 | 92.27 | 3.3 | 92.65 | 91.80 | 2.7 | 20,369 | 0.01% |
|
| 2023/09/04 | 2 | 93.75 | 3.3 | 94.12 | 93.10 | -1.3 | 20,553 | -0.01% |
|
| 2023/09/01 | 12.1 | 96.23 | 4 | 95.88 | 94.50 | 8.1 | 20,677 | 0.04% |
|
| 2023/08/31 | 8.1 | 94.52 | 13 | 93.59 | 98.20 | -4.9 | 20,691 | -0.02% |
|
| 2023/08/30 | 1.1 | 94.00 | 9 | 95.31 | 93.80 | -7.9 | 20,605 | -0.04% |
|
| 2023/08/29 | 5 | 95.98 | 3 | 94.30 | 95.30 | 2 | 20,782 | 0.01% |
|
| 2023/08/28 | 9.5 | 96.21 | 2.1 | 96.15 | 95.30 | 7.4 | 21,316 | 0.03% |
|
| 2023/08/25 | 19 | 99.04 | 6.4 | 98.83 | 98.80 | 12.6 | 21,483 | 0.06% |
|
| 2023/08/24 | 14.2 | 103.77 | 5 | 106.10 | 101.50 | 9.2 | 21,824 | 0.04% |
|
| 2023/08/23 | 6 | 102.75 | 9.5 | 103.69 | 104.00 | -3.5 | 21,785 | -0.02% |
|
| 2023/08/22 | 37.1 | 107.36 | 30 | 107.15 | 104.00 | 7.1 | 21,705 | 0.03% |
|
| 2023/08/21 | 9.1 | 104.06 | 15 | 103.43 | 105.00 | -6 | 21,539 | -0.03% |
|
| 2023/08/18 | 43 | 105.20 | 32 | 103.56 | 103.00 | 11 | 21,420 | 0.05% |
|
| 2023/08/17 | 36 | 107.19 | 29.2 | 108.33 | 109.50 | 6.9 | 21,153 | 0.03% |
|
| 2023/08/16 | 28.5 | 103.60 | 24.3 | 103.51 | 106.50 | 4.2 | 20,815 | 0.02% |
|
| 2023/08/15 | 38.2 | 103.29 | 66 | 102.13 | 102.00 | -27.9 | 20,556 | -0.14% |
|
| 2023/08/14 | 45.4 | 101.34 | 54 | 101.96 | 99.90 | -8.7 | 20,299 | -0.04% |
|
| 2023/08/11 | 42.2 | 100.44 | 37.2 | 100.68 | 99.10 | 5 | 19,881 | 0.03% |
|
| 2023/08/10 | 52.1 | 98.89 | 32.1 | 97.35 | 97.50 | 20 | 19,595 | 0.10% |
|
| 2023/08/09 | 8 | 106.00 | 5 | 105.40 | 104.50 | 3 | 19,261 | 0.02% |
|
| 2023/08/08 | 30.4 | 109.49 | 54.2 | 109.94 | 109.50 | -23.8 | 19,042 | -0.12% |
|
| 2023/08/07 | 21.2 | 107.61 | 23.3 | 109.45 | 112.50 | -2.1 | 18,504 | -0.01% |
|
| 2023/08/04 | 17 | 102.50 | 23.6 | 102.16 | 102.50 | -6.6 | 18,029 | -0.04% |
|
| 2023/08/02 | 73.2 | 101.35 | 52.9 | 101.40 | 99.70 | 20.3 | 17,690 | 0.11% |
|
| 2023/08/01 | 23.5 | 103.00 | 35.5 | 102.30 | 102.50 | -12 | 17,099 | -0.07% |
|
| 2023/07/31 | 83.4 | 115.43 | 33.1 | 112.96 | 107.50 | 50.3 | 16,670 | 0.30% |
|
| 2023/07/28 | 30.3 | 115.88 | 47 | 115.96 | 119.00 | -16.7 | 16,120 | -0.10% |
|
| 2023/07/27 | 92.4 | 120.29 | 131.8 | 121.00 | 115.00 | -39.5 | 15,729 | -0.25% |
大賣/
|
| 2023/07/26 | 56.7 | 117.51 | 54.1 | 117.47 | 117.50 | 2.7 | 15,062 | 0.02% |
|
| 2023/07/25 | 37.9 | 118.18 | 46 | 119.49 | 121.50 | -8.1 | 14,243 | -0.06% |
|
| 2023/07/24 | 32.6 | 108.01 | 36 | 107.81 | 110.50 | -3.4 | 13,443 | -0.03% |
|
| 2023/07/21 | 46.3 | 98.58 | 26.4 | 97.23 | 100.50 | 19.9 | 12,590 | 0.16% |
|
| 2023/07/20 | 26 | 95.30 | 22.1 | 94.89 | 95.00 | 4 | 12,146 | 0.03% |
|
| 2023/07/19 | 26.3 | 97.73 | 133.1 | 99.16 | 93.40 | -106.7 | 11,865 | -0.90% |
大賣/鉅額交易
|
| 2023/07/18 | 49.2 | 102.73 | 45.1 | 103.54 | 98.80 | 4.1 | 11,506 | 0.04% |
|
| 2023/07/17 | 16.2 | 98.75 | 9 | 102.11 | 103.50 | 7.2 | 10,634 | 0.07% |
|
| 2023/07/14 | 45.3 | 90.10 | 103.1 | 90.97 | 94.20 | -57.8 | 10,327 | -0.56% |
大賣/
|
| 2023/07/13 | 113.1 | 88.79 | 279.3 | 87.76 | 85.70 | -166.2 | 9,791 | -1.70% |
大買/大賣/鉅額交易
|
| 2023/07/12 | 103.1 | 83.37 | 37 | 84.59 | 84.50 | 66.1 | 9,092 | 0.73% |
大買/
|
| 2023/07/11 | 32 | 80.89 | 23 | 81.22 | 81.20 | 9 | 8,627 | 0.10% |
|
| 2023/07/10 | 23 | 79.42 | 35 | 78.43 | 78.10 | -12 | 8,402 | -0.14% |
|
| 2023/07/07 | 10.1 | 79.71 | 4 | 80.15 | 79.00 | 6.1 | 8,428 | 0.07% |
|
| 2023/07/06 | 24.3 | 80.74 | 23.3 | 81.57 | 81.10 | 1 | 8,249 | 0.01% |
|
| 2023/07/05 | 26.3 | 80.72 | 20.1 | 81.28 | 80.60 | 6.2 | 8,067 | 0.08% |
|
| 2023/07/04 | 56 | 81.87 | 69.8 | 83.27 | 83.50 | -13.8 | 7,834 | -0.18% |
|
| 2023/07/03 | 39.4 | 79.47 | 45.7 | 79.20 | 79.40 | -6.4 | 7,335 | -0.09% |
|
| 2023/06/30 | 13.8 | 73.93 | 8 | 72.96 | 74.20 | 5.8 | 6,909 | 0.08% |
|
| 2023/06/29 | 9.2 | 70.42 | 6.3 | 71.04 | 71.30 | 3 | 6,632 | 0.04% |
|
| 2023/06/28 | 37.1 | 71.90 | 44 | 71.43 | 70.60 | -6.9 | 6,543 | -0.11% |
|
| 2023/06/27 | 87.1 | 72.82 | 60 | 71.25 | 70.00 | 27.1 | 6,297 | 0.43% |
|
| 2023/06/26 | 20.9 | 70.93 | 30.2 | 74.32 | 77.30 | -9.4 | 5,795 | -0.16% |
|
| 2023/06/21 | 12.3 | 69.20 | 3 | 69.77 | 70.30 | 9.3 | 5,549 | 0.17% |
|
| 2023/06/20 | 6 | 67.80 | 3 | 67.57 | 67.60 | 3 | 5,525 | 0.05% |
|
| 2023/06/19 | 6.1 | 69.08 | 11 | 68.83 | 68.70 | -4.9 | 5,554 | -0.09% |
|
| 2023/06/16 | 15.1 | 70.18 | 3 | 70.77 | 70.20 | 12.1 | 5,611 | 0.22% |
|
| 2023/06/15 | 7 | 70.46 | 5 | 70.86 | 70.60 | 2 | 5,533 | 0.04% |
|
| 2023/06/14 | 9 | 68.86 | 5.2 | 69.52 | 68.80 | 3.9 | 5,405 | 0.07% |
|
| 2023/06/13 | 2.1 | 68.59 | 2 | 68.65 | 68.40 | 0.1 | 5,364 | 0.00% |
|
| 2023/06/12 | 10 | 69.00 | 7 | 67.60 | 67.60 | 3 | 5,308 | 0.06% |
|
| 2023/06/09 | 12 | 67.75 | 9 | 68.09 | 67.60 | 3 | 5,233 | 0.06% |
|
| 2023/06/08 | 64 | 68.77 | 75 | 66.84 | 65.40 | -11 | 5,131 | -0.21% |
|
| 2023/06/07 | 14.9 | 72.58 | 31 | 71.95 | 72.70 | -16.1 | 4,958 | -0.32% |
|
| 2023/06/06 | 4.1 | 70.35 | 4 | 70.80 | 70.70 | 0.1 | 4,808 | 0.00% |
|
| 2023/06/05 | 6.1 | 71.80 | 4 | 72.40 | 71.20 | 2.1 | 4,753 | 0.04% |
|
| 2023/06/02 | 8.3 | 71.92 | 7.4 | 71.73 | 71.70 | 0.9 | 4,701 | 0.02% |
|
| 2023/06/01 | 127.1 | 70.39 | 65 | 71.15 | 71.60 | 62.1 | 4,505 | 1.38% |
大買/
|
| 2023/05/31 | 16 | 66.71 | 29.1 | 67.64 | 70.00 | -13.1 | 3,946 | -0.33% |
|
| 2023/05/30 | 79.1 | 63.50 | 55.3 | 63.64 | 63.70 | 23.8 | 3,706 | 0.64% |
|
| 2023/05/29 | 2.1 | 62.20 | 16.5 | 62.12 | 62.40 | -14.5 | 3,288 | -0.44% |
|
| 2023/05/26 | 0 | 0.00 | 2.1 | 57.19 | 56.80 | -2.1 | 3,137 | -0.07% |
|
| 2023/05/25 | 4.5 | 57.21 | 5 | 56.32 | 57.10 | -0.5 | 3,166 | -0.02% |
|
| 2023/05/24 | 1.1 | 56.28 | 0 | 0.00 | 56.10 | 1.1 | 3,175 | 0.03% |
|
| 2023/05/23 | 2 | 55.90 | 0 | 0.00 | 55.80 | 2 | 3,188 | 0.06% |
|
| 2023/05/22 | 5.1 | 56.29 | 1 | 56.70 | 56.80 | 4.1 | 3,170 | 0.13% |
|
| 2023/05/19 | 0 | 0.00 | 1 | 55.00 | 55.00 | -1 | 3,120 | -0.03% |
|
| 2023/05/18 | 0 | 54.80 | 1 | 55.00 | 54.70 | -1 | 3,136 | -0.03% |
|
| 2023/05/16 | 2.1 | 54.58 | 0 | 0.00 | 54.40 | 2.1 | 3,195 | 0.07% |
|
| 2023/05/15 | 0.1 | 54.10 | 0 | 0.00 | 53.70 | 0.1 | 3,218 | 0.00% |
|
| 2023/05/12 | 3 | 53.47 | 0 | 0.00 | 53.10 | 3 | 3,265 | 0.09% |
|
| 2023/05/11 | 0.1 | 52.20 | 1 | 52.10 | 51.50 | -1 | 3,284 | -0.03% |
|
| 2023/05/10 | 0 | 0.00 | 1 | 52.70 | 53.50 | -1 | 3,329 | -0.03% |
|
| 2023/05/09 | 0.1 | 53.50 | 0 | 0.00 | 53.00 | 0.1 | 3,348 | 0.00% |
|
| 2023/05/08 | 1.1 | 54.52 | 0 | 0.00 | 54.30 | 1.1 | 3,422 | 0.03% |
|
| 2023/05/05 | 3.1 | 53.60 | 0 | 0.00 | 53.60 | 3.1 | 3,443 | 0.09% |
|
| 2023/05/04 | 0.1 | 54.80 | 0 | 0.00 | 54.20 | 0.1 | 3,458 | 0.00% |
|
| 2023/05/02 | 3.1 | 55.21 | 1 | 55.30 | 55.00 | 2.1 | 3,518 | 0.06% |
|
| 2023/04/27 | 0.1 | 53.50 | 1 | 53.70 | 53.50 | -1 | 3,525 | -0.03% |
|
| 2023/04/26 | 1 | 52.40 | 0 | 0.00 | 53.40 | 1 | 3,536 | 0.03% |
|
| 2023/04/25 | 3.1 | 54.18 | 2 | 53.90 | 53.80 | 1.1 | 3,546 | 0.03% |
|
| 2023/04/24 | 8.1 | 54.03 | 3 | 54.50 | 54.60 | 5.1 | 3,568 | 0.14% |
|
| 2023/04/21 | 7.2 | 53.35 | 13.1 | 54.48 | 52.80 | -5.9 | 3,566 | -0.17% |
|
| 2023/04/20 | 1 | 58.40 | 2 | 58.30 | 57.20 | -1 | 3,431 | -0.03% |
|
| 2023/04/19 | 9 | 59.19 | 1.1 | 59.68 | 59.00 | 8 | 3,396 | 0.23% |
|
| 2023/04/18 | 1.1 | 58.44 | 11 | 57.71 | 58.30 | -9.9 | 3,353 | -0.30% |
|
| 2023/04/17 | 4.1 | 57.55 | 5.1 | 57.60 | 57.60 | -1 | 3,326 | -0.03% |
|
| 2023/04/14 | 2 | 57.45 | 110 | 58.26 | 57.40 | -108 | 3,303 | -3.27% |
大賣/鉅額交易
|
| 2023/04/13 | 3.1 | 58.90 | 1 | 59.20 | 58.90 | 2.1 | 3,246 | 0.06% |
|
| 2023/04/12 | 10 | 59.59 | 14 | 59.94 | 59.30 | -4 | 3,205 | -0.12% |
|
| 2023/04/11 | 8 | 57.51 | 0 | 0.00 | 58.00 | 8 | 3,061 | 0.26% |
|
| 2023/04/10 | 1 | 57.50 | 5 | 57.30 | 57.00 | -4 | 3,035 | -0.13% |
|
| 2023/04/07 | 0.1 | 57.70 | 0 | 0.00 | 57.40 | 0.1 | 3,019 | 0.00% |
|
| 2023/04/06 | 2.1 | 57.33 | 1 | 57.00 | 57.40 | 1.1 | 3,004 | 0.03% |
|
| 2023/03/31 | 1 | 58.50 | 1 | 58.20 | 57.90 | 0 | 2,974 | 0.00% |
|
| 2023/03/30 | 3.1 | 57.54 | 0 | 0.00 | 57.70 | 3.1 | 2,953 | 0.10% |
|
| 2023/03/28 | 2 | 57.40 | 0.2 | 57.60 | 57.40 | 1.9 | 2,912 | 0.06% |
|
| 2023/03/27 | 6.1 | 58.78 | 0.1 | 59.10 | 58.20 | 6 | 2,845 | 0.21% |
|
| 2023/03/24 | 3.1 | 58.77 | 7.8 | 58.26 | 58.90 | -4.8 | 2,787 | -0.17% |
|
| 2023/03/23 | 4 | 57.30 | 1 | 58.50 | 57.20 | 3 | 2,719 | 0.11% |
|
| 2023/03/22 | 0 | 0.00 | 3 | 56.97 | 57.60 | -3 | 2,662 | -0.11% |
|
| 2023/03/21 | 18.4 | 55.27 | 4 | 55.65 | 55.70 | 14.4 | 2,579 | 0.56% |
|
| 2023/03/20 | 41 | 54.36 | 3 | 54.13 | 54.20 | 38 | 2,461 | 1.54% |
|
| 2023/03/17 | 3 | 52.40 | 7 | 53.13 | 53.30 | -4 | 2,413 | -0.17% |
|
| 2023/03/16 | 0.2 | 51.95 | 1 | 51.50 | 52.00 | -0.8 | 2,357 | -0.03% |
|
| 2023/03/15 | 4.2 | 52.77 | 5 | 53.56 | 52.00 | -0.8 | 2,298 | -0.03% |
|
| 2023/03/14 | 0.5 | 53.06 | 0 | 0.00 | 53.00 | 0.5 | 2,265 | 0.02% |
|
| 2023/03/13 | 0.2 | 53.03 | 1 | 51.80 | 53.30 | -0.9 | 2,237 | -0.04% |
|
| 2023/03/10 | 6 | 52.83 | 101 | 51.92 | 52.70 | -95 | 2,168 | -4.38% |
大賣/
|
| 2023/03/09 | 0.2 | 53.90 | 17 | 53.79 | 53.90 | -16.8 | 2,101 | -0.80% |
|
| 2023/03/08 | 13 | 53.67 | 7 | 53.67 | 53.50 | 6 | 2,067 | 0.29% |
|
| 2023/03/07 | 12.1 | 53.02 | 6 | 53.17 | 53.50 | 6.1 | 2,023 | 0.30% |
|
| 2023/03/06 | 9.6 | 53.49 | 15 | 53.43 | 53.90 | -5.4 | 1,952 | -0.28% |
|
| 2023/03/03 | 16 | 51.63 | 6 | 52.65 | 52.50 | 10 | 1,877 | 0.53% |
|
| 2023/03/02 | 1 | 50.90 | 0 | 0.00 | 51.20 | 1 | 1,785 | 0.06% |
|
| 2023/03/01 | 4.1 | 50.30 | 2 | 50.50 | 50.60 | 2.1 | 1,728 | 0.12% |
|
| 2023/02/24 | 10 | 49.20 | 0 | 0.00 | 48.85 | 10 | 1,640 | 0.61% |
|
| 2023/02/23 | 3 | 49.97 | 10 | 50.00 | 50.00 | -7 | 1,577 | -0.44% |
|
| 2023/02/22 | 11 | 48.41 | 2 | 49.63 | 49.50 | 9 | 1,512 | 0.60% |
|
| 2023/02/21 | 160 | 48.44 | 1 | 48.50 | 48.60 | 159 | 1,458 | 10.90% |
大買/鉅額交易
|
| 2023/02/20 | 40 | 48.18 | 4 | 48.09 | 48.05 | 36 | 1,440 | 2.50% |
|
| 2023/02/17 | 1 | 47.70 | 3 | 47.75 | 47.75 | -2 | 1,417 | -0.14% |
|
| 2023/02/16 | 0.1 | 47.45 | 5 | 47.40 | 47.55 | -5 | 1,411 | -0.35% |
|
| 2023/02/15 | 2.1 | 46.73 | 1 | 47.00 | 46.85 | 1.1 | 1,390 | 0.08% |
|
| 2023/02/14 | 4.1 | 48.03 | 1 | 48.10 | 47.85 | 3.1 | 1,329 | 0.23% |
|
| 2023/02/13 | 1 | 47.45 | 1 | 47.65 | 47.85 | 0 | 1,314 | 0.00% |
|
| 2023/02/10 | 3 | 47.00 | 11 | 47.50 | 47.00 | -8 | 1,293 | -0.62% |
|
| 2023/02/09 | 0 | 0.00 | 17 | 47.32 | 47.30 | -17 | 1,228 | -1.38% |
|
| 2023/02/08 | 5 | 46.50 | 13 | 46.72 | 46.70 | -8 | 1,176 | -0.68% |
|
| 2023/02/07 | 8 | 45.63 | 0 | 0.00 | 46.15 | 8 | 1,104 | 0.72% |
|
| 2023/02/06 | 16 | 46.14 | 16 | 46.48 | 46.15 | 0 | 1,077 | 0.00% |
|
| 2023/02/03 | 1 | 45.15 | 0 | 0.00 | 44.95 | 1 | 981 | 0.10% |
|
| 2023/02/02 | 1 | 44.60 | 0 | 0.00 | 44.75 | 1 | 948 | 0.11% |
|
| 2023/02/01 | 18 | 44.65 | 0 | 0.00 | 44.75 | 18 | 918 | 1.96% |
|
| 2023/01/30 | 2 | 43.75 | 3 | 43.80 | 43.85 | -1 | 844 | -0.12% |
|
| 2023/01/17 | 0 | 0.00 | 1 | 43.00 | 43.05 | -1 | 811 | -0.12% |
|
| 2023/01/16 | 4 | 43.13 | 0 | 0.00 | 42.90 | 4 | 798 | 0.50% |
|
| 2023/01/12 | 123 | 42.55 | 0 | 0.00 | 42.70 | 123 | 744 | 16.52% |
大買/鉅額交易
|
| 2023/01/11 | 31 | 41.89 | 0 | 0.00 | 41.80 | 31 | 686 | 4.52% |
|
| 2022/12/30 | 1 | 40.10 | 0 | 0.00 | 40.15 | 1 | 734 | 0.14% |
|
| 2022/12/29 | 0 | 0.00 | 1 | 40.00 | 39.90 | -1 | 739 | -0.14% |
|
| 2022/12/22 | 0 | 0.00 | 1 | 40.50 | 40.60 | -1 | 777 | -0.13% |
|
| 2022/12/15 | 0 | 0.00 | 4 | 41.95 | 41.95 | -4 | 835 | -0.48% |
|
| 2022/12/08 | 0 | 0.00 | 1 | 41.00 | 41.05 | -1 | 817 | -0.12% |
|
| 2022/12/05 | 0 | 0.00 | 2 | 41.88 | 41.50 | -2 | 818 | -0.24% |
|
| 2022/12/02 | 1 | 41.40 | 0 | 0.00 | 41.45 | 1 | 819 | 0.12% |
|
| 2022/11/30 | 2 | 40.88 | 0 | 0.00 | 40.95 | 2 | 861 | 0.23% |
|
| 2022/11/29 | 0 | 0.00 | 3 | 41.10 | 41.05 | -3 | 887 | -0.34% |
|
| 2022/11/28 | 0 | 0.00 | 5 | 40.20 | 40.35 | -5 | 932 | -0.54% |
|
| 2022/11/25 | 1 | 40.20 | 1 | 40.20 | 40.00 | 0 | 973 | 0.00% |
|
| 2022/11/24 | 6 | 40.03 | 3 | 40.12 | 40.10 | 3 | 1,071 | 0.28% |
|
| 2022/11/23 | 1 | 40.00 | 1 | 39.95 | 40.00 | 0 | 1,204 | 0.00% |
|
| 2022/11/22 | 1 | 39.95 | 0 | 0.00 | 39.85 | 1 | 1,234 | 0.08% |
|
| 2022/11/17 | 0 | 0.00 | 2 | 40.40 | 40.50 | -2 | 1,310 | -0.15% |
|
| 2022/11/11 | 3 | 40.00 | 1 | 40.00 | 39.55 | 2 | 1,379 | 0.14% |
|
| 2022/11/08 | 1 | 39.90 | 0 | 0.00 | 39.50 | 1 | 1,382 | 0.07% |
|
| 2022/10/28 | 3 | 37.50 | 0 | 0.00 | 37.40 | 3 | 1,564 | 0.19% |
|
| 2022/10/25 | 6 | 37.37 | 0 | 0.00 | 37.20 | 6 | 1,689 | 0.36% |
|
| 2022/10/17 | 2 | 36.85 | 0 | 0.00 | 37.35 | 2 | 1,880 | 0.11% |
|
| 2022/10/14 | 0 | 0.00 | 1 | 37.50 | 37.65 | -1 | 1,893 | -0.05% |
|
| 2022/10/13 | 7 | 37.35 | 0 | 0.00 | 37.20 | 7 | 1,913 | 0.37% |
|
| 2022/10/12 | 5 | 38.38 | 0 | 0.00 | 38.75 | 5 | 1,941 | 0.26% |
|
| 2022/10/11 | 1 | 38.15 | 0 | 0.00 | 38.10 | 1 | 1,956 | 0.05% |
|
| 2022/10/07 | 15 | 39.17 | 0 | 0.00 | 38.80 | 15 | 1,973 | 0.76% |
|
| 2022/10/06 | 0 | 0.00 | 10 | 38.10 | 38.00 | -10 | 1,996 | -0.50% |
|
| 2022/10/03 | 0 | 0.00 | 3 | 37.30 | 37.30 | -3 | 2,065 | -0.15% |
|
| 2022/09/27 | 0 | 0.00 | 2 | 38.58 | 38.90 | -2 | 2,368 | -0.08% |
|
| 2022/09/23 | 2 | 40.85 | 0 | 0.00 | 39.60 | 2 | 2,359 | 0.08% |
|
| 2022/09/22 | 2 | 40.68 | 0 | 0.00 | 41.00 | 2 | 2,329 | 0.09% |
|
| 2022/09/21 | 1 | 41.50 | 0 | 0.00 | 41.05 | 1 | 2,323 | 0.04% |
|
| 2022/09/20 | 1 | 41.10 | 1 | 41.45 | 41.65 | 0 | 2,317 | 0.00% |
|
| 2022/09/06 | 1 | 40.85 | 1 | 40.95 | 40.85 | 0 | 2,276 | 0.00% |
|
| 2022/09/05 | 2 | 42.85 | 0 | 0.00 | 42.50 | 2 | 2,230 | 0.09% |
|
| 2022/09/02 | 0 | 0.00 | 3 | 44.23 | 43.40 | -3 | 2,203 | -0.14% |
|
| 2022/09/01 | 0 | 0.00 | 2 | 43.65 | 43.75 | -2 | 2,148 | -0.09% |
|
| 2022/08/31 | 16 | 44.48 | 0 | 0.00 | 44.30 | 16 | 2,105 | 0.76% |
|
| 2022/08/30 | 3 | 44.15 | 5 | 43.26 | 44.65 | -2 | 2,008 | -0.10% |
|
| 2022/08/29 | 1 | 41.50 | 2 | 41.50 | 42.20 | -1 | 1,887 | -0.05% |
|
| 2022/08/26 | 4 | 42.34 | 1 | 42.45 | 42.55 | 3 | 1,860 | 0.16% |
|
| 2022/08/25 | 1 | 41.80 | 1 | 41.70 | 41.75 | 0 | 1,827 | 0.00% |
|
| 2022/08/24 | 2 | 42.45 | 3 | 42.20 | 41.75 | -1 | 1,813 | -0.06% |
|
| 2022/08/22 | 1 | 41.55 | 0 | 0.00 | 41.40 | 1 | 1,767 | 0.06% |
|
| 2022/08/19 | 3 | 42.70 | 1 | 42.40 | 42.55 | 2 | 1,739 | 0.11% |
|
| 2022/08/18 | 1 | 41.55 | 0 | 0.00 | 41.95 | 1 | 1,715 | 0.06% |
|
| 2022/08/12 | 1 | 40.90 | 0 | 0.00 | 41.20 | 1 | 1,676 | 0.06% |
|
| 2022/08/09 | 2 | 41.28 | 2 | 40.95 | 40.90 | 0 | 1,640 | 0.00% |
|
| 2022/08/05 | 0 | 0.00 | 1.3 | 42.54 | 42.95 | -1.3 | 1,562 | -0.08% |
|
| 2022/08/03 | 6 | 41.89 | 6 | 40.82 | 41.30 | 0 | 1,489 | 0.00% |
|
| 2022/08/02 | 1 | 41.40 | 1 | 41.65 | 41.85 | 0 | 1,464 | 0.00% |
|
| 2022/08/01 | 1 | 41.55 | 9 | 41.51 | 41.50 | -8 | 1,415 | -0.57% |
|
| 2022/07/29 | 0 | 0.00 | 8 | 40.88 | 41.05 | -8 | 1,405 | -0.57% |
|
| 2022/07/28 | 0 | 0.00 | 25 | 41.00 | 40.65 | -25 | 1,394 | -1.79% |
|
| 2022/07/27 | 0 | 0.00 | 1 | 41.00 | 41.25 | -1 | 1,384 | -0.07% |
|
| 2022/07/25 | 7 | 40.66 | 0 | 0.00 | 40.60 | 7 | 1,321 | 0.53% |
|
| 2022/07/21 | 0 | 0.00 | 5 | 41.40 | 41.85 | -5 | 1,243 | -0.40% |
|
| 2022/07/20 | 0 | 0.00 | 1 | 41.95 | 41.60 | -1 | 1,229 | -0.08% |
|
| 2022/07/19 | 1 | 42.35 | 0 | 0.00 | 42.30 | 1 | 1,197 | 0.08% |
|
| 2022/07/14 | 1 | 40.90 | 2 | 40.93 | 41.20 | -1 | 1,117 | -0.09% |
|
| 2022/07/13 | 3 | 40.42 | 1 | 40.80 | 40.40 | 2 | 1,081 | 0.18% |
|
| 2022/07/12 | 1 | 39.85 | 2 | 39.63 | 39.85 | -1 | 1,067 | -0.09% |
|
| 2022/07/08 | 9 | 40.81 | 6.1 | 40.57 | 40.75 | 2.9 | 1,023 | 0.28% |
|
| 2022/07/07 | 8 | 39.15 | 5 | 39.69 | 40.50 | 3 | 848 | 0.35% |
|
| 2022/06/24 | 0.1 | 37.85 | 0 | 0.00 | 37.60 | 0.1 | 818 | 0.01% |
|
| 2022/06/21 | 1 | 37.95 | 1 | 37.95 | 37.90 | 0 | 933 | 0.00% |
|
| 2022/06/16 | 0 | 0.00 | 1 | 39.45 | 38.65 | -1 | 1,018 | -0.10% |
|
| 2022/06/10 | 0 | 0.00 | 5 | 39.48 | 39.55 | -5 | 1,060 | -0.47% |
|
| 2022/06/09 | 10 | 39.78 | 0 | 0.00 | 39.85 | 10 | 1,067 | 0.94% |
|
| 2022/06/06 | 4 | 39.19 | 0 | 0.00 | 38.90 | 4 | 1,080 | 0.37% |
|
| 2022/05/26 | 0 | 0.00 | 1 | 38.60 | 38.30 | -1 | 1,203 | -0.08% |
|
| 2022/05/24 | 0 | 0.00 | 1 | 38.30 | 37.90 | -1 | 1,268 | -0.08% |
|
| 2022/05/17 | 1 | 37.70 | 0 | 0.00 | 37.70 | 1 | 1,346 | 0.07% |
|
| 2022/05/16 | 0 | 0.00 | 4 | 37.15 | 37.20 | -4 | 1,381 | -0.29% |
|
| 2022/05/12 | 0.3 | 37.30 | 0 | 0.00 | 37.05 | 0.3 | 1,422 | 0.02% |
|
| 2022/04/29 | 0 | 0.00 | 3 | 39.80 | 39.80 | -3 | 1,561 | -0.19% |
|
| 2022/04/22 | 0 | 0.00 | 1 | 41.55 | 41.55 | -1 | 1,626 | -0.06% |
|
| 2022/04/14 | 1 | 41.50 | 0 | 0.00 | 41.20 | 1 | 1,782 | 0.06% |
|
| 2022/04/12 | 9 | 40.98 | 0 | 0.00 | 40.40 | 9 | 1,903 | 0.47% |
|
| 2022/04/11 | 3 | 41.12 | 0 | 0.00 | 41.05 | 3 | 1,943 | 0.15% |
|
| 2022/04/08 | 2 | 41.78 | 0 | 0.00 | 41.90 | 2 | 2,027 | 0.10% |
|
| 2022/04/06 | 0 | 0.00 | 5 | 43.20 | 43.25 | -5 | 2,144 | -0.23% |
|
| 2022/03/30 | 0 | 0.00 | 5 | 44.55 | 44.30 | -5 | 2,684 | -0.19% |
|
| 2022/03/28 | 0 | 0.00 | 1 | 44.25 | 44.55 | -1 | 2,753 | -0.04% |
|
| 2022/03/25 | 1 | 44.45 | 1 | 44.40 | 44.60 | 0 | 2,776 | 0.00% |
|
| 2022/03/24 | 2 | 43.05 | 6 | 43.00 | 44.90 | -4 | 2,830 | -0.14% |
|
| 2022/03/23 | 2 | 42.85 | 0 | 0.00 | 42.95 | 2 | 2,858 | 0.07% |
|
| 2022/03/22 | 6 | 42.99 | 3 | 43.10 | 43.25 | 3 | 2,929 | 0.10% |
|
| 2022/03/17 | 1 | 42.85 | 1 | 42.75 | 42.95 | 0 | 3,368 | 0.00% |
|
| 2022/03/14 | 1 | 42.25 | 0 | 0.00 | 42.30 | 1 | 3,576 | 0.03% |
|
| 2022/03/10 | 2 | 42.60 | 0 | 0.00 | 42.55 | 2 | 3,683 | 0.05% |
|
| 2022/03/08 | 0 | 0.00 | 7 | 41.64 | 41.60 | -7 | 3,877 | -0.18% |
|
| 2022/03/07 | 1 | 43.05 | 2 | 43.20 | 43.10 | -1 | 3,916 | -0.03% |
|
| 2022/03/03 | 3 | 45.65 | 0 | 0.00 | 45.70 | 3 | 3,963 | 0.08% |
|
| 2022/03/02 | 0 | 0.00 | 23 | 44.86 | 45.75 | -23 | 3,973 | -0.58% |
|
| 2022/03/01 | 1 | 45.25 | 1 | 44.80 | 45.10 | 0 | 3,964 | 0.00% |
|
| 2022/02/25 | 3 | 44.02 | 3 | 44.62 | 44.05 | 0 | 3,957 | 0.00% |
|
| 2022/02/24 | 15 | 45.72 | 19 | 44.78 | 44.10 | -4 | 3,948 | -0.10% |
|
| 2022/02/23 | 1 | 46.20 | 1 | 46.50 | 46.55 | 0 | 3,921 | 0.00% |
|
| 2022/02/22 | 3 | 46.50 | 1 | 46.75 | 46.45 | 2 | 3,944 | 0.05% |
|
| 2022/02/21 | 5 | 47.10 | 3 | 46.78 | 47.00 | 2 | 3,930 | 0.05% |
|
| 2022/02/18 | 15 | 46.70 | 0 | 0.00 | 46.75 | 15 | 3,924 | 0.38% |
|
| 2022/02/16 | 3 | 46.82 | 5 | 46.88 | 47.10 | -2 | 3,954 | -0.05% |
|
| 2022/02/15 | 0 | 0.00 | 10 | 47.04 | 46.70 | -10 | 3,983 | -0.25% |
|
| 2022/02/14 | 4 | 46.41 | 7 | 45.88 | 46.35 | -3 | 4,029 | -0.07% |
|
| 2022/02/11 | 6 | 46.73 | 0 | 0.00 | 46.75 | 6 | 4,052 | 0.15% |
|
| 2022/02/10 | 12 | 46.30 | 3 | 47.10 | 46.80 | 9 | 4,072 | 0.22% |
|
| 2022/02/09 | 1 | 45.90 | 3 | 45.67 | 46.25 | -2 | 4,071 | -0.05% |
|
| 2022/02/08 | 111 | 45.93 | 1 | 45.90 | 45.85 | 110 | 4,115 | 2.67% |
大買/鉅額交易
|
| 2022/02/07 | 5 | 45.22 | 0 | 0.00 | 45.50 | 5 | 4,121 | 0.12% |
|
| 2022/01/26 | 0 | 0.00 | 7 | 43.88 | 44.15 | -7 | 4,122 | -0.17% |
|
| 2022/01/25 | 2 | 44.95 | 0 | 0.00 | 44.15 | 2 | 4,134 | 0.05% |
|
| 2022/01/24 | 0 | 0.00 | 2 | 44.00 | 45.00 | -2 | 4,127 | -0.05% |
|
| 2022/01/21 | 0 | 0.00 | 4 | 45.23 | 45.00 | -4 | 4,114 | -0.10% |
|
| 2022/01/20 | 1 | 44.95 | 0 | 0.00 | 45.30 | 1 | 4,120 | 0.02% |
|
| 2022/01/19 | 6 | 45.13 | 0 | 0.00 | 45.10 | 6 | 4,147 | 0.14% |
|
| 2022/01/17 | 0 | 0.00 | 1 | 45.10 | 45.10 | -1 | 4,157 | -0.02% |
|
| 2022/01/14 | 1 | 43.70 | 20 | 43.76 | 43.85 | -19 | 4,130 | -0.46% |
|
| 2022/01/13 | 2 | 44.33 | 0 | 0.00 | 44.60 | 2 | 4,109 | 0.05% |
|
| 2022/01/11 | 0.1 | 44.90 | 4 | 44.35 | 44.65 | -4 | 4,126 | -0.10% |
|
| 2022/01/10 | 2 | 45.30 | 1 | 45.45 | 45.55 | 1 | 4,082 | 0.02% |
|
| 2022/01/07 | 3 | 45.55 | 16 | 45.30 | 45.45 | -13 | 4,063 | -0.32% |
|
| 2022/01/06 | 9 | 45.85 | 10 | 45.95 | 46.05 | -1 | 4,001 | -0.02% |
|
| 2022/01/05 | 1 | 48.05 | 1 | 46.80 | 46.85 | 0 | 3,927 | 0.00% |
|
| 2022/01/04 | 2 | 47.25 | 10.4 | 47.35 | 47.25 | -8.4 | 3,879 | -0.22% |
|
| 2022/01/03 | 9 | 47.58 | 2 | 47.45 | 47.30 | 7 | 3,834 | 0.18% |
|
| 2021/12/30 | 19 | 49.69 | 29 | 49.30 | 48.65 | -10 | 3,768 | -0.27% |
|
| 2021/12/29 | 2 | 49.18 | 2 | 48.95 | 48.85 | 0 | 3,661 | 0.00% |
|
| 2021/12/28 | 17 | 48.97 | 40.1 | 49.08 | 49.40 | -23.1 | 3,606 | -0.64% |
|
| 2021/12/27 | 44 | 47.91 | 22.4 | 49.38 | 49.10 | 21.6 | 3,453 | 0.63% |
|
| 2021/12/24 | 2 | 46.68 | 1 | 46.80 | 46.45 | 1 | 3,066 | 0.03% |
|
| 2021/12/23 | 22 | 46.40 | 35 | 46.16 | 46.35 | -13 | 3,029 | -0.43% |
|
| 2021/12/22 | 4 | 45.91 | 1 | 45.95 | 45.80 | 3 | 2,974 | 0.10% |
|
| 2021/12/21 | 0 | 0.00 | 3 | 45.65 | 46.05 | -3 | 2,936 | -0.10% |
|
| 2021/12/20 | 3 | 45.80 | 3.3 | 46.24 | 45.85 | -0.3 | 2,898 | -0.01% |
|
| 2021/12/17 | 5 | 45.34 | 2 | 45.53 | 45.00 | 3 | 2,803 | 0.11% |
|
| 2021/12/16 | 4 | 45.86 | 3 | 46.28 | 45.90 | 1 | 2,713 | 0.04% |
|
| 2021/12/15 | 39 | 45.90 | 36 | 46.10 | 46.20 | 3 | 2,596 | 0.12% |
|
| 2021/12/14 | 13 | 45.28 | 8 | 45.25 | 45.95 | 5 | 2,332 | 0.21% |
|
| 2021/12/13 | 18 | 45.39 | 20.5 | 44.74 | 44.80 | -2.5 | 2,210 | -0.11% |
|
| 2021/12/10 | 6 | 44.57 | 2.9 | 44.32 | 45.00 | 3.1 | 2,094 | 0.15% |
|
| 2021/12/09 | 1 | 43.00 | 7 | 43.20 | 42.80 | -6 | 1,918 | -0.31% |
|
| 2021/12/08 | 4 | 43.15 | 1 | 42.95 | 42.80 | 3 | 1,882 | 0.16% |
|
| 2021/12/07 | 1 | 43.00 | 2.5 | 43.48 | 43.15 | -1.5 | 1,834 | -0.08% |
|
| 2021/12/06 | 5 | 43.31 | 4 | 42.96 | 43.50 | 1 | 1,775 | 0.06% |
|
| 2021/12/03 | 3 | 42.45 | 9 | 43.24 | 42.90 | -6 | 1,709 | -0.35% |
|
| 2021/12/02 | 4 | 40.58 | 2 | 40.40 | 41.75 | 2 | 1,563 | 0.13% |
|
| 2021/12/01 | 1 | 39.95 | 3 | 40.88 | 41.00 | -2 | 1,507 | -0.13% |
|
| 2021/11/30 | 1 | 39.75 | 0 | 0.00 | 39.55 | 1 | 1,439 | 0.07% |
|
| 2021/11/26 | 2 | 39.85 | 0 | 0.00 | 39.15 | 2 | 1,346 | 0.15% |
|
| 2021/11/25 | 2 | 39.80 | 0 | 0.00 | 39.95 | 2 | 1,326 | 0.15% |
|
| 2021/11/23 | 1 | 40.00 | 0 | 0.00 | 40.05 | 1 | 1,313 | 0.08% |
|
| 2021/11/22 | 6 | 40.19 | 0 | 0.00 | 40.40 | 6 | 1,302 | 0.46% |
|
| 2021/11/19 | 1 | 40.15 | 1 | 40.60 | 39.80 | 0 | 1,282 | 0.00% |
|
| 2021/11/17 | 2 | 39.80 | 1 | 39.90 | 39.90 | 1 | 1,237 | 0.08% |
|
| 2021/11/16 | 1 | 39.70 | 1 | 39.90 | 39.50 | 0 | 1,225 | 0.00% |
|
| 2021/11/15 | 1 | 39.60 | 0 | 0.00 | 39.55 | 1 | 1,202 | 0.08% |
|
| 2021/11/12 | 0 | 0.00 | 1 | 40.15 | 40.00 | -1 | 1,177 | -0.08% |
|
| 2021/11/11 | 2 | 40.30 | 4 | 40.69 | 41.15 | -2 | 1,117 | -0.18% |
|
| 2021/11/08 | 1 | 40.60 | 0 | 0.00 | 40.25 | 1 | 975 | 0.10% |
|
| 2021/11/05 | 10 | 40.85 | 0 | 0.00 | 40.80 | 10 | 933 | 1.07% |
|
| 2021/11/04 | 2 | 39.75 | 0 | 0.00 | 39.90 | 2 | 871 | 0.23% |
|
| 2021/11/03 | 0 | 0.00 | 14 | 40.02 | 40.15 | -14 | 860 | -1.63% |
|
| 2021/11/02 | 1 | 39.10 | 0 | 0.00 | 39.05 | 1 | 823 | 0.12% |
|
| 2021/10/29 | 2 | 38.85 | 8 | 38.65 | 38.65 | -6 | 783 | -0.77% |
|
| 2021/10/28 | 3 | 38.85 | 4 | 39.55 | 38.85 | -1 | 769 | -0.13% |
|
| 2021/10/27 | 14 | 38.66 | 4 | 39.24 | 39.30 | 10 | 741 | 1.35% |
|
| 2021/10/26 | 16 | 38.19 | 1 | 38.65 | 38.05 | 15 | 705 | 2.13% |
|
| 2021/10/22 | 0 | 0.00 | 1 | 37.70 | 37.80 | -1 | 682 | -0.15% |
|
| 2021/10/21 | 1 | 37.70 | 15 | 37.94 | 37.70 | -14 | 686 | -2.04% |
|
| 2021/10/14 | 1 | 37.05 | 1 | 36.80 | 36.95 | 0 | 670 | 0.00% |
|
| 2021/10/13 | 2 | 36.70 | 1 | 36.70 | 36.90 | 1 | 682 | 0.15% |
|
| 2021/10/12 | 1 | 37.55 | 8 | 37.35 | 37.10 | -7 | 684 | -1.02% |
|
| 2021/10/08 | 49 | 37.22 | 49 | 37.48 | 37.25 | 0 | 696 | 0.00% |
|
| 2021/10/07 | 1 | 35.50 | 1 | 36.05 | 36.85 | 0 | 719 | 0.00% |
|
| 2021/10/06 | 0 | 0.00 | 1 | 34.60 | 34.55 | -1 | 713 | -0.14% |
|
| 2021/10/01 | 1 | 35.35 | 0 | 0.00 | 35.40 | 1 | 816 | 0.12% |
|
| 2021/09/27 | 0 | 0.00 | 1 | 36.30 | 36.60 | -1 | 928 | -0.11% |
|
| 2021/09/02 | 2 | 37.65 | 0 | 0.00 | 37.25 | 2 | 1,224 | 0.16% |
|
| 2021/09/01 | 4 | 37.23 | 0 | 0.00 | 37.45 | 4 | 1,233 | 0.32% |
|
| 2021/08/26 | 0 | 0.00 | 3 | 36.80 | 36.90 | -3 | 1,311 | -0.23% |
|
| 2021/08/18 | 0 | 0.00 | 1 | 35.00 | 36.10 | -1 | 1,585 | -0.06% |
|
| 2021/08/17 | 1 | 35.00 | 0 | 0.00 | 35.05 | 1 | 1,620 | 0.06% |
|
| 2021/08/16 | 1 | 35.05 | 0 | 0.00 | 35.10 | 1 | 1,636 | 0.06% |
|
| 2021/08/13 | 0 | 0.00 | 1 | 36.60 | 36.25 | -1 | 1,658 | -0.06% |
|
| 2021/08/12 | 0 | 0.00 | 2 | 36.40 | 36.55 | -2 | 1,683 | -0.12% |
|
| 2021/08/11 | 1 | 36.25 | 0 | 0.00 | 36.20 | 1 | 1,720 | 0.06% |
|
| 2021/08/09 | 1.5 | 37.53 | 1 | 37.20 | 37.15 | 0.5 | 1,819 | 0.03% |
|
| 2021/08/06 | 0 | 0.00 | 1 | 37.20 | 37.15 | -1 | 1,861 | -0.05% |
|
| 2021/08/04 | 4 | 37.55 | 0 | 0.00 | 37.60 | 4 | 2,073 | 0.19% |
|
| 2021/07/30 | 0 | 0.00 | 2 | 38.30 | 37.85 | -2 | 2,323 | -0.09% |
|
| 2021/07/29 | 0 | 0.00 | 1 | 37.80 | 37.85 | -1 | 2,470 | -0.04% |
|
| 2021/07/28 | 1 | 37.60 | 3 | 37.65 | 37.70 | -2 | 2,546 | -0.08% |
|
| 2021/07/22 | 1 | 37.75 | 0 | 0.00 | 37.80 | 1 | 3,609 | 0.03% |
|
| 2021/07/21 | 5 | 37.46 | 0 | 0.00 | 37.85 | 5 | 4,333 | 0.12% |
|
| 2021/07/20 | 1 | 38.20 | 1 | 38.35 | 37.95 | 0 | 4,609 | 0.00% |
|
| 2021/07/16 | 1 | 38.20 | 0 | 0.00 | 38.35 | 1 | 4,899 | 0.02% |
|
| 2021/07/14 | 8 | 38.36 | 2 | 38.55 | 38.55 | 6 | 5,139 | 0.12% |
|
| 2021/07/13 | 3 | 37.83 | 10 | 37.75 | 37.75 | -7 | 5,159 | -0.14% |
|
| 2021/07/12 | 7.5 | 38.03 | 3 | 38.00 | 38.00 | 4.5 | 5,161 | 0.09% |
|
| 2021/07/09 | 1 | 37.95 | 0 | 0.00 | 38.15 | 1 | 5,188 | 0.02% |
|
| 2021/07/08 | 12 | 38.28 | 1 | 38.40 | 38.30 | 11 | 5,300 | 0.21% |
|
| 2021/07/07 | 2 | 39.68 | 0 | 0.00 | 39.50 | 2 | 5,324 | 0.04% |
|
| 2021/07/06 | 4 | 39.88 | 0 | 0.00 | 39.80 | 4 | 5,464 | 0.07% |
|
| 2021/07/05 | 0.5 | 40.45 | 0 | 0.00 | 40.30 | 0.5 | 5,836 | 0.01% |
|
| 2021/07/02 | 1 | 39.65 | 0 | 0.00 | 39.65 | 1 | 6,078 | 0.02% |
|
| 2021/07/01 | 7 | 40.12 | 1 | 39.95 | 39.80 | 6 | 6,136 | 0.10% |
|
| 2021/06/30 | 0.5 | 39.85 | 0 | 0.00 | 39.95 | 0.5 | 6,180 | 0.01% |
|
| 2021/06/29 | 1 | 40.00 | 2 | 40.10 | 39.95 | -1 | 6,448 | -0.02% |
|
| 2021/06/28 | 1 | 40.20 | 2 | 40.20 | 40.15 | -1 | 6,499 | -0.02% |
|
| 2021/06/24 | 0 | 0.00 | 1 | 40.15 | 40.35 | -1 | 6,661 | -0.02% |
|
| 2021/06/23 | 1 | 40.30 | 5 | 39.73 | 39.95 | -4 | 6,678 | -0.06% |
|
| 2021/06/22 | 1 | 39.75 | 1 | 39.90 | 39.60 | 0 | 6,746 | 0.00% |
|
| 2021/06/21 | 1 | 40.00 | 7 | 39.95 | 39.80 | -6 | 6,742 | -0.09% |
|
| 2021/06/18 | 2 | 40.90 | 0 | 0.00 | 40.85 | 2 | 6,749 | 0.03% |
|
| 2021/06/16 | 9 | 41.56 | 3 | 41.62 | 41.00 | 6 | 6,829 | 0.09% |
|
| 2021/06/15 | 1 | 41.45 | 0 | 0.00 | 41.45 | 1 | 6,814 | 0.01% |
|
| 2021/06/11 | 0 | 0.00 | 4 | 40.40 | 39.95 | -4 | 6,807 | -0.06% |
|
| 2021/06/10 | 1 | 39.60 | 1 | 39.55 | 40.05 | 0 | 6,831 | 0.00% |
|
| 2021/06/09 | 3 | 39.77 | 3 | 39.98 | 39.50 | 0 | 6,842 | 0.00% |
|
| 2021/06/08 | 0 | 0.00 | 1 | 40.00 | 39.95 | -1 | 6,847 | -0.01% |
|
| 2021/06/07 | 1 | 39.90 | 3 | 39.93 | 40.30 | -2 | 6,854 | -0.03% |
|
| 2021/06/04 | 4.1 | 40.43 | 0 | 0.00 | 40.20 | 4.1 | 6,848 | 0.06% |
|
| 2021/06/03 | 1 | 41.20 | 0 | 0.00 | 41.05 | 1 | 6,836 | 0.01% |
|
| 2021/06/02 | 15 | 41.66 | 20 | 42.27 | 41.50 | -5 | 6,834 | -0.07% |
|
| 2021/06/01 | 7 | 41.80 | 3 | 42.62 | 42.95 | 4 | 6,761 | 0.06% |
|
| 2021/05/28 | 1 | 40.50 | 0 | 0.00 | 40.80 | 1 | 6,678 | 0.01% |
|
| 2021/05/27 | 1 | 40.00 | 0 | 0.00 | 40.00 | 1 | 6,728 | 0.01% |
|
| 2021/05/26 | 2 | 40.20 | 0 | 0.00 | 40.30 | 2 | 6,754 | 0.03% |
|
| 2021/05/25 | 0 | 0.00 | 2 | 40.40 | 40.25 | -2 | 6,811 | -0.03% |
|
| 2021/05/24 | 3 | 39.13 | 0 | 0.00 | 39.40 | 3 | 7,005 | 0.04% |
|
| 2021/05/20 | 1 | 39.10 | 0 | 0.00 | 38.05 | 1 | 7,219 | 0.01% |
|
| 2021/05/19 | 1 | 39.20 | 0 | 0.00 | 39.15 | 1 | 7,246 | 0.01% |
|
| 2021/05/18 | 0 | 0.00 | 3 | 37.60 | 39.35 | -3 | 7,226 | -0.04% |
|
| 2021/05/17 | 2 | 36.05 | 0 | 0.00 | 36.00 | 2 | 7,207 | 0.03% |
|
| 2021/05/14 | 0 | 0.00 | 3 | 38.87 | 38.50 | -3 | 7,172 | -0.04% |
|
| 2021/05/13 | 0 | 0.00 | 2 | 38.45 | 38.70 | -2 | 7,120 | -0.03% |
|
| 2021/05/12 | 12.2 | 38.50 | 28 | 39.65 | 38.80 | -15.8 | 7,061 | -0.22% |
|
| 2021/05/11 | 11.5 | 41.43 | 3.1 | 41.81 | 41.50 | 8.4 | 6,932 | 0.12% |
|
| 2021/05/10 | 2.2 | 44.95 | 0 | 0.00 | 44.95 | 2.2 | 6,810 | 0.03% |
|
| 2021/05/07 | 2 | 46.00 | 6 | 46.00 | 46.15 | -4 | 6,793 | -0.06% |
|
| 2021/05/06 | 17 | 45.08 | 2 | 46.00 | 45.45 | 15 | 6,772 | 0.22% |
|
| 2021/05/05 | 11 | 46.67 | 8 | 47.14 | 45.85 | 3 | 6,641 | 0.05% |
|
| 2021/05/04 | 38 | 47.05 | 55.6 | 47.50 | 46.90 | -17.6 | 6,655 | -0.26% |
|
| 2021/05/03 | 35.4 | 52.14 | 43 | 50.74 | 50.60 | -7.6 | 6,480 | -0.12% |
|
| 2021/04/29 | 15 | 53.46 | 43 | 52.92 | 54.00 | -28 | 6,268 | -0.45% |
|
| 2021/04/28 | 11.3 | 51.41 | 14.5 | 51.34 | 51.50 | -3.2 | 5,914 | -0.05% |
|
| 2021/04/27 | 60.5 | 52.23 | 53 | 52.60 | 52.90 | 7.5 | 5,973 | 0.13% |
|
| 2021/04/26 | 5 | 49.78 | 15.6 | 50.60 | 51.30 | -10.6 | 5,286 | -0.20% |
|
| 2021/04/23 | 12 | 46.67 | 11 | 46.44 | 46.70 | 1 | 5,025 | 0.02% |
|
| 2021/04/22 | 14 | 47.54 | 3 | 47.10 | 47.40 | 11 | 4,985 | 0.22% |
|
| 2021/04/21 | 52 | 47.89 | 76 | 46.56 | 48.10 | -24 | 4,755 | -0.50% |
|
| 2021/04/20 | 19 | 45.01 | 7 | 45.16 | 45.15 | 12 | 4,552 | 0.26% |
|
| 2021/04/19 | 8 | 45.13 | 0 | 0.00 | 45.00 | 8 | 4,541 | 0.18% |
|
| 2021/04/16 | 4 | 45.35 | 0 | 0.00 | 45.45 | 4 | 4,530 | 0.09% |
|
| 2021/04/15 | 10 | 45.25 | 2 | 45.35 | 45.65 | 8 | 4,546 | 0.18% |
|
| 2021/04/14 | 14 | 44.13 | 50 | 44.64 | 44.60 | -36 | 4,524 | -0.80% |
|
| 2021/04/13 | 8 | 46.13 | 9 | 45.78 | 45.70 | -1 | 4,463 | -0.02% |
|
| 2021/04/12 | 1 | 47.10 | 2 | 47.53 | 47.85 | -1 | 4,439 | -0.02% |
|
| 2021/04/09 | 79 | 47.83 | 6 | 46.92 | 47.00 | 73 | 4,321 | 1.69% |
|
| 2021/04/08 | 1 | 45.55 | 26.6 | 46.47 | 47.95 | -25.6 | 3,936 | -0.65% |
|
| 2021/04/07 | 1 | 41.95 | 4 | 42.63 | 43.60 | -3 | 3,677 | -0.08% |
|
| 2021/04/06 | 10.5 | 42.66 | 0 | 0.00 | 42.60 | 10.5 | 3,617 | 0.29% |
|
| 2021/04/01 | 14 | 43.63 | 9.3 | 44.46 | 43.00 | 4.7 | 3,565 | 0.13% |
|
| 2021/03/31 | 6 | 42.03 | 7 | 42.30 | 42.60 | -1 | 3,299 | -0.03% |
|
| 2021/03/30 | 4 | 42.20 | 1 | 42.65 | 41.90 | 3 | 3,258 | 0.09% |
|
| 2021/03/29 | 2 | 41.00 | 1 | 41.50 | 41.50 | 1 | 3,283 | 0.03% |
|
| 2021/03/25 | 6 | 40.63 | 21 | 41.09 | 40.65 | -15 | 3,407 | -0.44% |
|
| 2021/03/24 | 4 | 40.15 | 1 | 40.10 | 39.90 | 3 | 3,341 | 0.09% |
|
| 2021/03/23 | 3 | 40.60 | 1 | 40.35 | 40.10 | 2 | 3,351 | 0.06% |
|
| 2021/03/22 | 12 | 40.98 | 2 | 40.95 | 40.85 | 10 | 3,334 | 0.30% |
|
| 2021/03/19 | 21 | 40.77 | 1 | 40.40 | 40.75 | 20 | 3,311 | 0.60% |
|
| 2021/03/18 | 0 | 0.00 | 2 | 40.60 | 40.25 | -2 | 3,315 | -0.06% |
|
| 2021/03/17 | 1 | 40.75 | 2 | 40.23 | 40.15 | -1 | 3,410 | -0.03% |
|
| 2021/03/16 | 1 | 39.90 | 0 | 0.00 | 40.00 | 1 | 3,691 | 0.03% |
|
| 2021/03/12 | 0 | 0.00 | 1 | 39.65 | 39.60 | -1 | 3,782 | -0.03% |
|
| 2021/03/11 | 0 | 0.00 | 2 | 39.13 | 39.20 | -2 | 3,802 | -0.05% |
|
| 2021/03/10 | 5 | 38.90 | 0 | 0.00 | 38.80 | 5 | 3,820 | 0.13% |
|
| 2021/03/09 | 1 | 38.75 | 0 | 0.00 | 38.85 | 1 | 3,828 | 0.03% |
|
| 2021/03/08 | 4 | 39.10 | 1 | 39.30 | 39.10 | 3 | 3,831 | 0.08% |
|
| 2021/03/05 | 1 | 38.40 | 0 | 0.00 | 38.50 | 1 | 3,848 | 0.03% |
|
| 2021/03/04 | 2 | 39.13 | 2 | 39.13 | 38.80 | 0 | 3,866 | 0.00% |
|
| 2021/03/03 | 1 | 39.10 | 10 | 39.29 | 39.15 | -9 | 3,868 | -0.23% |
|
| 2021/03/02 | 11 | 39.60 | 17.2 | 40.62 | 39.20 | -6.2 | 3,861 | -0.16% |
|
| 2021/02/26 | 6 | 39.58 | 8.1 | 40.01 | 40.35 | -2.1 | 3,836 | -0.05% |
|
| 2021/02/25 | 7 | 40.44 | 9 | 40.68 | 40.25 | -2 | 3,854 | -0.05% |
|
| 2021/02/24 | 28.4 | 41.89 | 4 | 41.66 | 40.65 | 24.4 | 3,851 | 0.63% |
|
| 2021/02/23 | 16.1 | 40.42 | 13 | 41.39 | 43.50 | 3.1 | 3,745 | 0.08% |
|
| 2021/02/22 | 5 | 39.48 | 1 | 39.55 | 39.55 | 4 | 3,669 | 0.11% |
|
| 2021/02/19 | 7 | 38.88 | 8 | 39.13 | 39.40 | -1 | 3,735 | -0.03% |
|
| 2021/02/18 | 2 | 38.35 | 1 | 38.60 | 38.45 | 1 | 3,809 | 0.03% |
|
| 2021/02/17 | 13 | 38.10 | 12 | 38.08 | 38.35 | 1 | 3,821 | 0.03% |
|
| 2021/02/05 | 0 | 0.00 | 1 | 37.95 | 38.05 | -1 | 3,832 | -0.03% |
|
| 2021/02/04 | 1 | 37.95 | 4 | 37.80 | 37.95 | -3 | 3,987 | -0.08% |
|
| 2021/02/03 | 0 | 0.00 | 7 | 38.20 | 37.95 | -7 | 4,001 | -0.17% |
|
| 2021/02/02 | 5 | 38.30 | 0 | 0.00 | 38.00 | 5 | 4,051 | 0.12% |
|
| 2021/02/01 | 1 | 38.05 | 0 | 0.00 | 38.20 | 1 | 4,040 | 0.02% |
|
| 2021/01/29 | 3 | 38.55 | 0 | 0.00 | 38.35 | 3 | 4,041 | 0.07% |
|
| 2021/01/28 | 4 | 39.15 | 1 | 38.95 | 39.05 | 3 | 4,029 | 0.07% |
|
| 2021/01/27 | 0 | 0.00 | 5 | 39.68 | 39.75 | -5 | 3,981 | -0.13% |
|
| 2021/01/26 | 6 | 40.13 | 8.1 | 39.79 | 39.40 | -2.1 | 3,960 | -0.05% |
|
| 2021/01/25 | 6 | 38.90 | 0 | 0.00 | 39.30 | 6 | 3,879 | 0.15% |
|
| 2021/01/22 | 3 | 39.83 | 1 | 39.25 | 39.85 | 2 | 3,840 | 0.05% |
|
| 2021/01/21 | 1 | 40.10 | 6 | 39.79 | 39.95 | -5 | 3,807 | -0.13% |
|
| 2021/01/20 | 37 | 39.84 | 38 | 39.52 | 39.00 | -1 | 3,713 | -0.03% |
|
| 2021/01/19 | 1 | 37.95 | 29 | 38.47 | 39.00 | -28 | 3,502 | -0.80% |
|
| 2021/01/18 | 10 | 38.10 | 0 | 0.00 | 38.10 | 10 | 3,471 | 0.29% |
|
| 2021/01/15 | 2 | 37.65 | 2 | 37.75 | 37.60 | 0 | 3,453 | 0.00% |
|
| 2021/01/14 | 1 | 38.35 | 0 | 0.00 | 38.25 | 1 | 3,435 | 0.03% |
|
| 2021/01/13 | 1 | 37.75 | 1 | 37.75 | 37.65 | 0 | 3,430 | 0.00% |
|
| 2021/01/12 | 3.1 | 37.88 | 1 | 37.60 | 37.60 | 2.1 | 3,429 | 0.06% |
|
| 2021/01/08 | 2 | 38.55 | 0 | 0.00 | 38.65 | 2 | 3,397 | 0.06% |
|
| 2021/01/07 | 28 | 38.93 | 20 | 39.12 | 39.35 | 8 | 3,387 | 0.24% |
|
| 2021/01/06 | 14.1 | 39.68 | 25 | 40.11 | 39.10 | -11 | 3,407 | -0.32% |
|
| 2021/01/05 | 12 | 38.88 | 11 | 39.26 | 39.95 | 1 | 3,387 | 0.03% |
|
| 2021/01/04 | 7 | 38.67 | 0 | 0.00 | 38.45 | 7 | 3,346 | 0.21% |
|
| 2020/12/31 | 1.1 | 38.94 | 0 | 0.00 | 38.90 | 1.1 | 3,376 | 0.03% |
|
| 2020/12/30 | 10 | 39.15 | 2 | 39.23 | 38.90 | 8 | 3,372 | 0.24% |
|
| 2020/12/29 | 17 | 39.26 | 2 | 39.03 | 38.85 | 15 | 3,380 | 0.44% |
|
| 2020/12/28 | 0 | 0.00 | 3 | 39.38 | 39.40 | -3 | 3,369 | -0.09% |
|
| 2020/12/25 | 0.1 | 39.05 | 2 | 39.30 | 39.10 | -2 | 3,359 | -0.06% |
|
| 2020/12/24 | 2 | 38.95 | 0 | 0.00 | 38.85 | 2 | 3,353 | 0.06% |
|
| 2020/12/23 | 14 | 38.86 | 7 | 38.79 | 39.05 | 7 | 3,336 | 0.21% |
|
| 2020/12/22 | 12 | 38.67 | 9 | 38.58 | 37.60 | 3 | 3,260 | 0.09% |
|
| 2020/12/21 | 3 | 38.55 | 0 | 0.00 | 39.60 | 3 | 3,085 | 0.10% |
|
| 2020/12/18 | 0 | 39.30 | 6 | 39.18 | 38.90 | -6 | 3,096 | -0.19% |
|
| 2020/12/17 | 0 | 0.00 | 4 | 39.39 | 39.25 | -4 | 3,133 | -0.13% |
|
| 2020/12/16 | 2 | 39.43 | 5 | 39.52 | 39.45 | -3 | 3,197 | -0.09% |
|
| 2020/12/15 | 16 | 39.67 | 7 | 39.81 | 39.00 | 9 | 3,211 | 0.28% |
|
| 2020/12/14 | 2 | 40.38 | 19 | 40.26 | 40.20 | -17 | 3,235 | -0.53% |
|
| 2020/12/11 | 9.1 | 40.68 | 6 | 40.77 | 39.70 | 3.1 | 3,239 | 0.09% |
|
| 2020/12/10 | 15 | 40.92 | 78 | 41.34 | 41.50 | -63 | 3,150 | -2.00% |
|
| 2020/12/09 | 5 | 39.01 | 37 | 39.34 | 40.25 | -32 | 2,888 | -1.11% |
|
| 2020/12/08 | 8 | 38.11 | 3.1 | 38.38 | 37.95 | 4.9 | 2,914 | 0.17% |
|
| 2020/12/07 | 26 | 38.69 | 0 | 0.00 | 38.25 | 26 | 2,954 | 0.88% |
|
| 2020/12/04 | 0 | 0.00 | 1 | 38.80 | 38.85 | -1 | 3,010 | -0.03% |
|
| 2020/12/03 | 0 | 0.00 | 4 | 38.81 | 38.55 | -4 | 3,028 | -0.13% |
|
| 2020/12/02 | 0 | 0.00 | 1 | 39.00 | 38.55 | -1 | 3,094 | -0.03% |
|
| 2020/12/01 | 6 | 39.04 | 4 | 38.84 | 38.80 | 2 | 3,166 | 0.06% |
|
| 2020/11/30 | 0.2 | 39.25 | 6 | 39.13 | 39.50 | -5.8 | 3,244 | -0.18% |
|
| 2020/11/27 | 0 | 0.00 | 2 | 39.00 | 38.75 | -2 | 3,330 | -0.06% |
|
| 2020/11/26 | 1 | 38.50 | 1 | 38.60 | 38.60 | 0 | 3,480 | 0.00% |
|
| 2020/11/25 | 14 | 38.95 | 1 | 39.00 | 38.50 | 13 | 3,684 | 0.35% |
|
| 2020/11/24 | 20 | 38.67 | 4 | 38.49 | 38.45 | 16 | 3,766 | 0.42% |
|
| 2020/11/23 | 25 | 39.12 | 1 | 39.10 | 38.80 | 24 | 3,884 | 0.62% |
|
| 2020/11/20 | 12 | 38.91 | 13 | 39.04 | 39.45 | -1 | 4,026 | -0.02% |
|
| 2020/11/19 | 28 | 38.95 | 20 | 38.91 | 39.55 | 8 | 4,407 | 0.18% |
|
| 2020/11/18 | 2 | 36.48 | 5 | 37.81 | 38.00 | -3 | 4,841 | -0.06% |
|
| 2020/11/17 | 23 | 36.85 | 11 | 36.83 | 36.10 | 12 | 5,086 | 0.24% |
|
| 2020/11/16 | 3 | 37.77 | 0 | 0.00 | 37.65 | 3 | 5,514 | 0.05% |
|
| 2020/11/13 | 5 | 37.77 | 1 | 37.75 | 38.00 | 4 | 5,769 | 0.07% |
|
| 2020/11/12 | 16 | 38.90 | 5 | 38.57 | 38.20 | 11 | 5,849 | 0.19% |
|
| 2020/11/11 | 2 | 37.30 | 1 | 37.40 | 37.25 | 1 | 5,701 | 0.02% |
|
| 2020/11/10 | 7 | 37.39 | 4 | 37.70 | 37.20 | 3 | 5,700 | 0.05% |
|
| 2020/11/06 | 1 | 36.65 | 0 | 0.00 | 36.65 | 1 | 5,700 | 0.02% |
|
| 2020/11/04 | 0 | 0.00 | 2 | 36.20 | 36.20 | -2 | 5,749 | -0.03% |
|
| 2020/11/02 | 4 | 35.53 | 1 | 35.35 | 35.30 | 3 | 5,817 | 0.05% |
|
| 2020/10/30 | 2 | 36.28 | 0 | 0.00 | 36.05 | 2 | 5,884 | 0.03% |
|
| 2020/10/29 | 0 | 0.00 | 2 | 36.03 | 36.40 | -2 | 6,145 | -0.03% |
|
| 2020/10/28 | 3 | 36.73 | 3 | 36.85 | 36.70 | 0 | 6,240 | 0.00% |
|
| 2020/10/27 | 2 | 36.75 | 0 | 0.00 | 36.85 | 2 | 6,255 | 0.03% |
|
| 2020/10/26 | 1 | 36.60 | 1 | 36.95 | 36.60 | 0 | 6,274 | 0.00% |
|
| 2020/10/23 | 2 | 36.80 | 6 | 36.93 | 36.95 | -4 | 6,297 | -0.06% |
|
| 2020/10/22 | 1 | 36.55 | 0 | 0.00 | 36.80 | 1 | 6,337 | 0.02% |
|
| 2020/10/20 | 2 | 36.60 | 0 | 0.00 | 36.70 | 2 | 6,393 | 0.03% |
|
| 2020/10/16 | 9 | 36.31 | 0 | 0.00 | 36.00 | 9 | 6,449 | 0.14% |
|
| 2020/10/15 | 1 | 36.90 | 5 | 37.22 | 36.70 | -4 | 6,454 | -0.06% |
|
| 2020/10/14 | 1 | 37.90 | 1 | 38.00 | 37.75 | 0 | 6,469 | 0.00% |
|
| 2020/10/13 | 1 | 36.60 | 0 | 0.00 | 38.00 | 1 | 6,484 | 0.02% |
|
| 2020/10/12 | 1 | 36.45 | 0 | 0.00 | 36.45 | 1 | 6,496 | 0.02% |
|
| 2020/10/08 | 2 | 37.38 | 2 | 37.70 | 37.00 | 0 | 6,540 | 0.00% |
|
| 2020/10/06 | 1 | 36.75 | 0 | 0.00 | 36.65 | 1 | 6,614 | 0.02% |
|
| 2020/10/05 | 0 | 0.00 | 3 | 36.88 | 37.00 | -3 | 6,697 | -0.04% |
|
| 2020/09/29 | 10 | 36.00 | 1 | 36.25 | 36.15 | 9 | 6,882 | 0.13% |
|
| 2020/09/28 | 1 | 36.30 | 0 | 0.00 | 36.15 | 1 | 6,934 | 0.01% |
|
| 2020/09/25 | 8 | 35.83 | 119 | 35.59 | 35.05 | -111 | 6,999 | -1.59% |
大賣/鉅額交易
|
| 2020/09/24 | 0 | 0.00 | 164 | 36.90 | 36.50 | -164 | 7,014 | -2.34% |
大賣/鉅額交易
|
| 2020/09/23 | 1 | 38.30 | 3 | 37.67 | 37.45 | -2 | 7,053 | -0.03% |
|
| 2020/09/22 | 11 | 37.74 | 0 | 0.00 | 38.25 | 11 | 7,063 | 0.16% |
|
| 2020/09/21 | 12 | 38.35 | 2 | 37.70 | 37.95 | 10 | 7,059 | 0.14% |
|
| 2020/09/18 | 1 | 39.00 | 8 | 38.58 | 38.75 | -7 | 7,118 | -0.10% |
|
| 2020/09/17 | 4 | 38.34 | 191 | 38.36 | 38.55 | -187 | 7,215 | -2.59% |
大賣/鉅額交易
|
| 2020/09/16 | 4 | 39.16 | 106 | 39.16 | 39.00 | -102 | 7,713 | -1.32% |
大賣/鉅額交易
|
| 2020/09/15 | 0 | 0.00 | 6 | 40.10 | 39.45 | -6 | 7,729 | -0.08% |
|
| 2020/09/14 | 6 | 39.73 | 1 | 39.80 | 39.85 | 5 | 7,713 | 0.06% |
|
| 2020/09/11 | 107 | 41.00 | 92 | 39.47 | 39.30 | 15 | 7,851 | 0.19% |
大買/
|
| 2020/09/10 | 0 | 0.00 | 1 | 40.95 | 40.45 | -1 | 7,835 | -0.01% |
|
| 2020/09/09 | 11 | 39.80 | 10 | 39.98 | 40.00 | 1 | 8,010 | 0.01% |
|
| 2020/09/08 | 5 | 40.13 | 11 | 40.09 | 40.95 | -6 | 8,363 | -0.07% |
|
| 2020/09/07 | 5 | 40.68 | 183 | 40.02 | 40.00 | -178 | 8,563 | -2.08% |
大賣/鉅額交易
|
| 2020/09/04 | 8 | 41.56 | 3 | 41.53 | 41.60 | 5 | 9,341 | 0.05% |
|
| 2020/09/03 | 39 | 42.69 | 29.1 | 42.32 | 41.65 | 9.9 | 9,317 | 0.11% |
|
| 2020/09/02 | 13 | 42.64 | 7 | 42.30 | 43.00 | 6 | 9,204 | 0.07% |
|
| 2020/09/01 | 198 | 43.05 | 7 | 42.83 | 42.45 | 191 | 9,089 | 2.10% |
大買/鉅額交易
|
| 2020/08/31 | 6 | 42.07 | 9 | 43.37 | 43.90 | -3 | 8,929 | -0.03% |
|
| 2020/08/28 | 81 | 41.95 | 11 | 41.80 | 41.00 | 70 | 8,733 | 0.80% |
|
| 2020/08/27 | 108 | 43.05 | 9 | 42.46 | 42.80 | 99 | 8,647 | 1.14% |
大買/
|
| 2020/08/26 | 100 | 42.87 | 52 | 42.74 | 43.50 | 48 | 8,502 | 0.56% |
|
| 2020/08/25 | 96.5 | 42.69 | 62 | 42.31 | 43.10 | 34.5 | 8,357 | 0.41% |
|
| 2020/08/24 | 49 | 41.97 | 64 | 42.36 | 42.95 | -15 | 7,871 | -0.19% |
|
| 2020/08/21 | 55 | 37.53 | 19 | 38.24 | 39.05 | 36 | 7,301 | 0.49% |
|
| 2020/08/20 | 78 | 37.24 | 27 | 36.15 | 35.50 | 51 | 6,979 | 0.73% |
|
| 2020/08/19 | 32 | 35.84 | 19 | 35.91 | 36.05 | 13 | 6,532 | 0.20% |
|
| 2020/08/18 | 6 | 34.86 | 5 | 34.94 | 34.65 | 1 | 6,278 | 0.02% |
|
| 2020/08/17 | 0 | 0.00 | 1 | 33.35 | 33.45 | -1 | 6,175 | -0.02% |
|
| 2020/08/14 | 0 | 0.00 | 1 | 33.30 | 33.20 | -1 | 6,181 | -0.02% |
|
| 2020/08/13 | 4 | 33.28 | 0 | 0.00 | 33.20 | 4 | 6,184 | 0.06% |
|
| 2020/08/12 | 21 | 33.66 | 22 | 33.68 | 33.80 | -1 | 6,205 | -0.02% |
|
| 2020/08/11 | 1 | 33.50 | 0 | 0.00 | 33.50 | 1 | 6,195 | 0.02% |
|
| 2020/08/07 | 0 | 0.00 | 13 | 34.62 | 34.70 | -13 | 6,292 | -0.21% |
|
| 2020/08/06 | 0 | 0.00 | 17 | 35.27 | 34.65 | -17 | 6,272 | -0.27% |
|
| 2020/08/05 | 3 | 35.08 | 0 | 0.00 | 35.30 | 3 | 6,262 | 0.05% |
|
| 2020/08/04 | 32 | 35.87 | 30 | 35.17 | 35.85 | 2 | 6,249 | 0.03% |
|
| 2020/08/03 | 0 | 0.00 | 2 | 36.00 | 36.00 | -2 | 6,015 | -0.03% |
|
| 2020/07/31 | 1 | 33.25 | 0 | 0.00 | 32.75 | 1 | 5,937 | 0.02% |
|
| 2020/07/30 | 0 | 0.00 | 3 | 32.60 | 32.90 | -3 | 6,048 | -0.05% |
|
| 2020/07/29 | 1 | 31.95 | 3 | 31.08 | 31.95 | -2 | 6,089 | -0.03% |
|
| 2020/07/28 | 3 | 30.25 | 6 | 32.08 | 30.20 | -3 | 6,121 | -0.05% |
|
| 2020/07/27 | 6 | 32.00 | 0 | 0.00 | 31.50 | 6 | 6,178 | 0.10% |
|
| 2020/07/24 | 0 | 0.00 | 8 | 32.61 | 32.65 | -8 | 6,503 | -0.12% |
|
| 2020/07/22 | 0 | 0.00 | 1 | 34.00 | 34.05 | -1 | 6,698 | -0.01% |
|
| 2020/07/20 | 0 | 0.00 | 11 | 31.20 | 32.30 | -11 | 6,638 | -0.17% |
|
| 2020/07/17 | 7 | 32.31 | 16 | 32.49 | 32.20 | -9 | 6,611 | -0.14% |
|
| 2020/07/16 | 4 | 33.60 | 6 | 34.05 | 33.45 | -2 | 6,587 | -0.03% |
|
| 2020/07/15 | 77 | 35.88 | 8 | 35.71 | 35.35 | 69 | 6,546 | 1.05% |
|
| 2020/07/14 | 7 | 35.99 | 2 | 35.60 | 35.85 | 5 | 6,506 | 0.08% |
|
| 2020/07/13 | 23 | 35.99 | 1 | 36.00 | 35.75 | 22 | 6,478 | 0.34% |
|
| 2020/07/10 | 12 | 34.95 | 1 | 34.80 | 34.70 | 11 | 6,414 | 0.17% |
|
| 2020/07/09 | 112 | 35.98 | 37 | 35.29 | 35.65 | 75 | 6,335 | 1.18% |
大買/
|
| 2020/07/08 | 10 | 34.88 | 1 | 35.00 | 34.75 | 9 | 6,228 | 0.14% |
|
| 2020/07/07 | 5 | 34.61 | 2 | 34.60 | 34.55 | 3 | 6,208 | 0.05% |
|
| 2020/07/06 | 3 | 34.73 | 2 | 34.85 | 34.90 | 1 | 6,274 | 0.02% |
|
| 2020/07/03 | 51 | 34.73 | 53 | 34.31 | 34.50 | -2 | 6,281 | -0.03% |
|
| 2020/07/02 | 22 | 33.91 | 32 | 33.82 | 34.15 | -10 | 6,238 | -0.16% |
|
| 2020/07/01 | 11 | 34.10 | 4 | 33.90 | 33.75 | 7 | 6,197 | 0.11% |
|
| 2020/06/30 | 17 | 34.35 | 22 | 33.89 | 33.95 | -5 | 6,164 | -0.08% |
|
| 2020/06/29 | 15 | 33.28 | 10 | 34.08 | 33.75 | 5 | 6,150 | 0.08% |
|
| 2020/06/24 | 38 | 33.65 | 19 | 33.61 | 33.60 | 19 | 6,046 | 0.31% |
|
| 2020/06/23 | 52.1 | 34.82 | 70 | 34.53 | 34.50 | -17.9 | 5,946 | -0.30% |
|
| 2020/06/22 | 4 | 33.70 | 0 | 0.00 | 33.70 | 4 | 5,400 | 0.07% |
|
| 2020/06/19 | 0 | 0.00 | 1 | 30.65 | 30.65 | -1 | 5,376 | -0.02% |
|
| 2020/06/18 | 10 | 27.00 | 7 | 27.24 | 27.90 | 3 | 5,373 | 0.06% |
|
| 2020/06/17 | 7 | 26.10 | 32 | 26.01 | 26.25 | -25 | 5,211 | -0.48% |
|
| 2020/06/16 | 49 | 25.46 | 43 | 25.37 | 25.60 | 6 | 5,102 | 0.12% |
|
| 2020/06/15 | 44 | 24.55 | 125 | 24.38 | 24.00 | -81 | 4,913 | -1.65% |
大賣/
|
| 2020/06/12 | 29 | 26.46 | 31 | 26.33 | 26.30 | -2 | 4,498 | -0.04% |
|
| 2020/06/11 | 103 | 27.24 | 43 | 26.26 | 27.30 | 60 | 4,282 | 1.40% |
大買/
|
| 2020/06/10 | 3 | 26.05 | 0 | 0.00 | 26.05 | 3 | 3,449 | 0.09% |
|
| 2020/06/04 | 1 | 35.55 | 0 | 0.00 | 35.50 | 1 | 3,538 | 0.03% |
|
| 2020/06/03 | 5 | 35.70 | 2 | 36.10 | 35.65 | 3 | 3,550 | 0.08% |
|
| 2020/06/02 | 1 | 35.20 | 0 | 0.00 | 35.20 | 1 | 3,510 | 0.03% |
|
| 2020/06/01 | 16 | 35.86 | 15 | 36.00 | 35.85 | 1 | 3,489 | 0.03% |
|
| 2020/05/28 | 1 | 35.05 | 0 | 0.00 | 34.50 | 1 | 3,414 | 0.03% |
|
| 2020/05/27 | 2 | 35.30 | 19 | 35.25 | 35.05 | -17 | 3,406 | -0.50% |
|
| 2020/05/26 | 1 | 36.35 | 11 | 36.42 | 35.45 | -10 | 3,419 | -0.29% |
|
| 2020/05/25 | 2 | 33.70 | 0 | 0.00 | 34.65 | 2 | 3,318 | 0.06% |
|
| 2020/05/21 | 1 | 35.05 | 1 | 34.40 | 34.95 | 0 | 3,311 | 0.00% |
|
| 2020/05/20 | 2 | 34.10 | 0 | 0.00 | 34.30 | 2 | 3,294 | 0.06% |
|
| 2020/05/18 | 2 | 33.83 | 2 | 34.55 | 33.85 | 0 | 3,268 | 0.00% |
|
| 2020/05/15 | 7 | 34.58 | 34 | 35.05 | 34.70 | -27 | 3,301 | -0.82% |
|
| 2020/05/14 | 5 | 35.49 | 8 | 36.16 | 35.10 | -3 | 3,294 | -0.09% |
|
| 2020/05/13 | 6 | 34.89 | 1 | 34.60 | 34.75 | 5 | 3,204 | 0.16% |
|
| 2020/05/12 | 12 | 35.06 | 0 | 0.00 | 34.85 | 12 | 3,219 | 0.37% |
|
| 2020/05/11 | 15 | 34.54 | 23 | 34.78 | 34.50 | -8 | 3,219 | -0.25% |
|
| 2020/05/08 | 5 | 35.41 | 21 | 35.79 | 35.35 | -16 | 3,171 | -0.50% |
|
| 2020/05/07 | 12 | 35.95 | 0 | 0.00 | 35.60 | 12 | 3,152 | 0.38% |
|
| 2020/05/06 | 12 | 36.86 | 3 | 36.75 | 35.40 | 9 | 3,159 | 0.28% |
|
| 2020/05/05 | 1 | 36.05 | 4 | 35.44 | 36.10 | -3 | 3,052 | -0.10% |
|
| 2020/05/04 | 13 | 34.76 | 13 | 34.96 | 35.55 | 0 | 3,019 | 0.00% |
|
| 2020/04/30 | 6 | 35.70 | 6 | 35.48 | 35.35 | 0 | 2,980 | 0.00% |
|
| 2020/04/29 | 42 | 36.90 | 28 | 37.58 | 36.20 | 14 | 2,924 | 0.48% |
|
| 2020/04/28 | 21 | 34.67 | 20 | 33.52 | 35.00 | 1 | 2,631 | 0.04% |
|
| 2020/04/24 | 0 | 0.00 | 2 | 31.78 | 31.70 | -2 | 2,484 | -0.08% |
|
| 2020/04/23 | 0 | 0.00 | 2 | 32.03 | 31.60 | -2 | 2,544 | -0.08% |
|
| 2020/04/22 | 2 | 31.00 | 0 | 0.00 | 31.85 | 2 | 2,628 | 0.08% |
|
| 2020/04/21 | 5 | 31.68 | 0 | 0.00 | 30.90 | 5 | 2,898 | 0.17% |
|
| 2020/04/20 | 3 | 31.90 | 2 | 32.05 | 32.15 | 1 | 2,956 | 0.03% |
|
| 2020/04/17 | 1 | 32.70 | 3 | 32.68 | 31.80 | -2 | 3,058 | -0.07% |
|
| 2020/04/16 | 0 | 0.00 | 5 | 32.28 | 32.45 | -5 | 3,128 | -0.16% |
|
| 2020/04/15 | 3 | 31.82 | 2 | 31.80 | 31.80 | 1 | 3,308 | 0.03% |
|
| 2020/04/14 | 8 | 31.69 | 11 | 31.85 | 31.70 | -3 | 3,747 | -0.08% |
|
| 2020/04/13 | 2 | 32.15 | 30 | 31.91 | 31.70 | -28 | 3,740 | -0.75% |
|
| 2020/04/10 | 30 | 31.07 | 1 | 31.00 | 31.45 | 29 | 3,713 | 0.78% |
|
| 2020/04/09 | 14 | 31.29 | 24 | 31.32 | 30.80 | -10 | 3,728 | -0.27% |
|
| 2020/04/08 | 19 | 30.73 | 24 | 30.23 | 30.30 | -5 | 3,630 | -0.14% |
|
| 2020/04/07 | 15 | 28.60 | 10 | 28.67 | 28.75 | 5 | 3,574 | 0.14% |
|
| 2020/04/06 | 23 | 27.19 | 11 | 27.50 | 28.00 | 12 | 3,616 | 0.33% |
|
| 2020/04/01 | 1 | 27.35 | 1 | 27.10 | 27.35 | 0 | 3,818 | 0.00% |
|
| 2020/03/31 | 2 | 26.93 | 7 | 27.14 | 27.00 | -5 | 3,816 | -0.13% |
|
| 2020/03/30 | 11 | 25.92 | 11 | 26.17 | 26.80 | 0 | 3,795 | 0.00% |
|
| 2020/03/27 | 8 | 25.96 | 4 | 26.50 | 25.60 | 4 | 3,776 | 0.11% |
|
| 2020/03/26 | 2 | 25.45 | 5 | 25.62 | 25.50 | -3 | 3,773 | -0.08% |
|
| 2020/03/25 | 14 | 25.96 | 2 | 26.30 | 25.20 | 12 | 3,773 | 0.32% |
|
| 2020/03/24 | 17 | 24.80 | 0 | 0.00 | 24.80 | 17 | 3,748 | 0.45% |
|
| 2020/03/23 | 2 | 22.30 | 10 | 23.70 | 23.75 | -8 | 3,741 | -0.21% |
|
| 2020/03/20 | 16 | 23.23 | 2 | 22.95 | 23.30 | 14 | 3,727 | 0.38% |
|
| 2020/03/19 | 0 | 0.00 | 43 | 21.60 | 21.20 | -43 | 3,730 | -1.15% |
|
| 2020/03/18 | 1 | 23.90 | 3 | 23.50 | 23.45 | -2 | 3,724 | -0.05% |
|
| 2020/03/17 | 0 | 0.00 | 1 | 23.00 | 22.65 | -1 | 3,725 | -0.03% |
|
| 2020/03/16 | 20 | 24.60 | 2 | 24.00 | 23.90 | 18 | 3,760 | 0.48% |
|
| 2020/03/13 | 4 | 24.45 | 61 | 24.38 | 25.20 | -57 | 3,744 | -1.52% |
|
| 2020/03/12 | 4 | 26.80 | 6 | 28.04 | 26.95 | -2 | 3,699 | -0.05% |
|
| 2020/03/11 | 3 | 30.17 | 0.1 | 29.70 | 29.60 | 2.9 | 3,667 | 0.08% |
|
| 2020/03/10 | 14 | 29.33 | 0 | 0.00 | 29.70 | 14 | 3,673 | 0.38% |
|
| 2020/03/09 | 3 | 30.37 | 0 | 0.00 | 30.00 | 3 | 3,644 | 0.08% |
|
| 2020/03/06 | 1 | 31.55 | 0 | 0.00 | 31.55 | 1 | 3,634 | 0.03% |
|
| 2020/03/04 | 1 | 31.35 | 0 | 0.00 | 31.20 | 1 | 3,785 | 0.03% |
|
| 2020/03/02 | 0 | 0.00 | 14 | 30.06 | 30.80 | -14 | 3,909 | -0.36% |
|
| 2020/02/27 | 2 | 31.55 | 0 | 0.00 | 31.20 | 2 | 3,990 | 0.05% |
|
| 2020/02/26 | 0 | 0.00 | 10 | 32.55 | 32.50 | -10 | 3,992 | -0.25% |
|
| 2020/02/24 | 0 | 0.00 | 5 | 33.27 | 33.05 | -5 | 3,996 | -0.13% |
|
| 2020/02/21 | 5 | 33.38 | 2 | 33.45 | 33.45 | 3 | 3,986 | 0.08% |
|
| 2020/02/20 | 3 | 33.47 | 51 | 33.30 | 33.20 | -48 | 3,980 | -1.21% |
|
| 2020/02/19 | 5 | 33.29 | 0 | 0.00 | 33.10 | 5 | 3,974 | 0.13% |
|
| 2020/02/18 | 57 | 34.18 | 3 | 34.20 | 33.30 | 54 | 3,980 | 1.36% |
|
| 2020/02/17 | 4 | 33.69 | 9 | 32.93 | 33.70 | -5 | 3,981 | -0.13% |
|
| 2020/02/14 | 8 | 32.60 | 6 | 32.64 | 32.85 | 2 | 3,977 | 0.05% |
|
| 2020/02/13 | 2 | 32.40 | 2 | 32.83 | 32.35 | 0 | 4,016 | 0.00% |
|
| 2020/02/12 | 6 | 32.51 | 5 | 32.25 | 32.65 | 1 | 4,070 | 0.02% |
|
| 2020/02/11 | 2 | 31.95 | 2 | 32.38 | 31.90 | 0 | 4,068 | 0.00% |
|
| 2020/02/07 | 5 | 32.27 | 0 | 0.00 | 32.00 | 5 | 4,079 | 0.12% |
|
| 2020/02/06 | 3 | 32.83 | 0 | 0.00 | 32.65 | 3 | 4,100 | 0.07% |
|
| 2020/02/05 | 1 | 32.40 | 1 | 33.25 | 32.60 | 0 | 4,111 | 0.00% |
|
| 2020/02/04 | 1 | 32.65 | 0 | 0.00 | 32.60 | 1 | 4,123 | 0.02% |
|
| 2020/02/03 | 8 | 31.53 | 1 | 32.50 | 32.65 | 7 | 4,226 | 0.17% |
|
| 2020/01/31 | 5 | 31.88 | 19 | 31.77 | 33.25 | -14 | 4,260 | -0.33% |
|
| 2020/01/30 | 15 | 31.75 | 28 | 31.70 | 31.25 | -13 | 4,379 | -0.30% |
|
| 2020/01/20 | 6 | 34.72 | 0 | 0.00 | 34.70 | 6 | 4,417 | 0.14% |
|
| 2020/01/17 | 23 | 35.89 | 1 | 35.00 | 35.00 | 22 | 4,515 | 0.49% |
|
| 2020/01/16 | 0 | 0.00 | 16 | 35.26 | 35.60 | -16 | 4,855 | -0.33% |
|
| 2020/01/15 | 41 | 35.49 | 91 | 35.85 | 34.70 | -50 | 5,171 | -0.97% |
|
| 2020/01/14 | 14 | 32.89 | 19 | 32.82 | 33.40 | -5 | 5,076 | -0.10% |
|
| 2020/01/13 | 25 | 31.91 | 23 | 31.07 | 32.20 | 2 | 5,014 | 0.04% |
|
| 2020/01/10 | 36 | 30.42 | 34 | 30.40 | 30.50 | 2 | 4,919 | 0.04% |
|
| 2020/01/09 | 15 | 30.49 | 69 | 30.43 | 30.45 | -54 | 4,821 | -1.12% |
|
| 2020/01/08 | 96 | 30.54 | 19 | 30.26 | 30.00 | 77 | 4,622 | 1.67% |
|
| 2020/01/07 | 2 | 32.95 | 8 | 32.95 | 32.95 | -6 | 4,187 | -0.14% |
|
| 2020/01/06 | 3 | 36.60 | 0 | 0.00 | 36.60 | 3 | 4,176 | 0.07% |
|
| 2020/01/03 | 18 | 40.69 | 1 | 40.20 | 40.65 | 17 | 4,180 | 0.41% |
|
| 2020/01/02 | 0 | 0.00 | 1 | 42.15 | 41.75 | -1 | 4,145 | -0.02% |
|
| 2019/12/31 | 3 | 41.62 | 1 | 41.80 | 41.55 | 2 | 4,125 | 0.05% |
|
| 2019/12/30 | 0 | 0.00 | 21 | 42.10 | 42.20 | -21 | 4,130 | -0.51% |
|
| 2019/12/27 | 55 | 42.94 | 24 | 42.09 | 42.65 | 31 | 4,072 | 0.76% |
|
| 2019/12/26 | 2 | 40.00 | 0 | 0.00 | 40.00 | 2 | 3,882 | 0.05% |
|
| 2019/12/25 | 7 | 40.17 | 0 | 0.00 | 40.00 | 7 | 3,891 | 0.18% |
|
| 2019/12/24 | 6 | 40.90 | 2 | 41.15 | 40.50 | 4 | 3,938 | 0.10% |
|
| 2019/12/23 | 22 | 40.88 | 4 | 40.91 | 40.95 | 18 | 3,939 | 0.46% |
|
| 2019/12/19 | 18 | 40.09 | 0 | 0.00 | 40.00 | 18 | 3,944 | 0.46% |
|
| 2019/12/18 | 2 | 39.85 | 0 | 0.00 | 39.90 | 2 | 3,977 | 0.05% |
|
| 2019/12/17 | 1 | 40.00 | 1 | 40.50 | 39.95 | 0 | 3,994 | 0.00% |
|
| 2019/12/16 | 0 | 0.00 | 10 | 39.85 | 40.15 | -10 | 4,028 | -0.25% |
|
| 2019/12/13 | 11 | 40.05 | 21 | 39.87 | 39.70 | -10 | 4,096 | -0.24% |
|
| 2019/12/12 | 7 | 41.11 | 0 | 0.00 | 40.65 | 7 | 4,091 | 0.17% |
|
| 2019/12/11 | 5 | 41.51 | 1 | 41.80 | 41.55 | 4 | 4,140 | 0.10% |
|
| 2019/12/10 | 20 | 41.05 | 0 | 0.00 | 40.90 | 20 | 4,127 | 0.48% |
|
| 2019/12/09 | 1 | 41.50 | 7 | 41.42 | 41.00 | -6 | 4,242 | -0.14% |
|
| 2019/12/06 | 1.4 | 41.03 | 5 | 40.86 | 40.95 | -3.6 | 4,267 | -0.08% |
|
| 2019/12/05 | 3.2 | 41.17 | 0 | 0.00 | 40.75 | 3.2 | 4,350 | 0.07% |
|
| 2019/12/03 | 3 | 40.62 | 0 | 0.00 | 40.05 | 3 | 4,836 | 0.06% |
|
| 2019/12/02 | 38 | 40.25 | 46 | 40.88 | 40.55 | -8 | 4,846 | -0.17% |
|
| 2019/11/29 | 43.4 | 41.08 | 46 | 41.34 | 41.30 | -2.6 | 4,825 | -0.05% |
|
| 2019/11/28 | 2 | 41.08 | 17 | 40.99 | 41.15 | -15 | 4,805 | -0.31% |
|
| 2019/11/27 | 6 | 39.72 | 16 | 40.42 | 40.40 | -10 | 4,805 | -0.21% |
|
| 2019/11/26 | 1 | 40.25 | 20 | 40.25 | 40.40 | -19 | 4,781 | -0.40% |
|
| 2019/11/25 | 5 | 39.15 | 1 | 39.00 | 39.30 | 4 | 4,726 | 0.08% |
|
| 2019/11/22 | 1 | 38.10 | 1 | 38.45 | 38.45 | 0 | 4,748 | 0.00% |
|
| 2019/11/21 | 0 | 0.00 | 3 | 38.05 | 38.00 | -3 | 4,772 | -0.06% |
|
| 2019/11/20 | 2 | 38.35 | 1 | 38.10 | 38.10 | 1 | 4,817 | 0.02% |
|
| 2019/11/19 | 13 | 38.65 | 5 | 38.45 | 38.35 | 8 | 4,941 | 0.16% |
|
| 2019/11/18 | 0 | 0.00 | 1 | 38.75 | 38.55 | -1 | 5,047 | -0.02% |
|
| 2019/11/15 | 5 | 38.66 | 0 | 0.00 | 38.50 | 5 | 5,139 | 0.10% |
|
| 2019/11/14 | 20 | 39.25 | 13 | 39.21 | 39.00 | 7 | 5,153 | 0.14% |
|
| 2019/11/13 | 0 | 0.00 | 2 | 39.60 | 39.50 | -2 | 5,170 | -0.04% |
|
| 2019/11/12 | 25 | 39.13 | 23 | 38.67 | 38.95 | 2 | 5,152 | 0.04% |
|
| 2019/11/11 | 4 | 38.70 | 14 | 38.33 | 38.45 | -10 | 5,165 | -0.19% |
|
| 2019/11/08 | 2 | 37.75 | 13 | 37.00 | 37.70 | -11 | 5,118 | -0.21% |
|
| 2019/11/07 | 33 | 36.87 | 14 | 36.86 | 37.00 | 19 | 5,154 | 0.37% |
|
| 2019/11/06 | 2 | 36.45 | 5 | 36.87 | 36.60 | -3 | 5,201 | -0.06% |
|
| 2019/11/05 | 21 | 36.80 | 2 | 36.85 | 36.70 | 19 | 5,262 | 0.36% |
|
| 2019/11/04 | 7 | 37.37 | 20 | 37.91 | 37.45 | -13 | 5,350 | -0.24% |
|
| 2019/11/01 | 13 | 37.43 | 3 | 37.43 | 37.50 | 10 | 5,445 | 0.18% |
|
| 2019/10/31 | 7 | 38.41 | 38 | 37.98 | 37.80 | -31 | 5,524 | -0.56% |
|
| 2019/10/30 | 18 | 36.31 | 9 | 36.56 | 36.30 | 9 | 5,454 | 0.17% |
|
| 2019/10/29 | 48 | 37.52 | 24 | 37.42 | 36.80 | 24 | 5,455 | 0.44% |
|
| 2019/10/28 | 48 | 39.24 | 39 | 39.02 | 39.00 | 9 | 5,473 | 0.16% |
|
| 2019/10/25 | 45 | 40.25 | 207 | 39.85 | 39.65 | -162 | 5,471 | -2.96% |
大賣/鉅額交易
|
| 2019/10/24 | 264 | 39.87 | 88 | 40.05 | 41.05 | 176 | 5,478 | 3.21% |
大買/鉅額交易
|
| 2019/10/23 | 132 | 43.65 | 178 | 43.30 | 41.40 | -46 | 5,367 | -0.86% |
大買/大賣/
|
| 2019/10/22 | 41 | 44.90 | 32 | 45.09 | 46.00 | 9 | 5,026 | 0.18% |
|
| 2019/10/21 | 17 | 43.58 | 2 | 43.70 | 43.85 | 15 | 4,938 | 0.30% |
|
| 2019/10/18 | 1 | 42.90 | 4 | 42.93 | 43.00 | -3 | 5,052 | -0.06% |
|
| 2019/10/17 | 4 | 42.53 | 0 | 0.00 | 42.50 | 4 | 5,112 | 0.08% |
|
| 2019/10/16 | 0 | 0.00 | 7 | 42.35 | 42.35 | -7 | 5,257 | -0.13% |
|
| 2019/10/15 | 0 | 0.00 | 3 | 43.05 | 42.95 | -3 | 5,417 | -0.06% |
|
| 2019/10/14 | 0 | 0.00 | 14 | 42.95 | 42.40 | -14 | 5,622 | -0.25% |
|
| 2019/10/09 | 26 | 42.46 | 0 | 0.00 | 42.25 | 26 | 6,022 | 0.43% |
|
| 2019/10/08 | 20 | 43.53 | 20 | 43.31 | 43.15 | 0 | 6,202 | 0.00% |
|
| 2019/10/07 | 1 | 43.40 | 3 | 43.45 | 43.10 | -2 | 6,422 | -0.03% |
|
| 2019/10/04 | 4 | 43.04 | 1 | 43.80 | 43.05 | 3 | 6,461 | 0.05% |
|
| 2019/10/03 | 2 | 43.05 | 3 | 43.55 | 43.65 | -1 | 6,491 | -0.02% |
|
| 2019/10/02 | 35 | 43.32 | 7 | 43.43 | 43.75 | 28 | 6,527 | 0.43% |
|
| 2019/10/01 | 2 | 42.35 | 1 | 42.45 | 42.45 | 1 | 6,582 | 0.02% |
|
| 2019/09/27 | 10 | 42.24 | 0 | 0.00 | 42.00 | 10 | 6,642 | 0.15% |
|
| 2019/09/26 | 2 | 43.80 | 3 | 43.37 | 43.35 | -1 | 6,647 | -0.02% |
|
| 2019/09/25 | 4 | 43.43 | 0 | 0.00 | 43.50 | 4 | 6,703 | 0.06% |
|
| 2019/09/24 | 3 | 44.07 | 0 | 0.00 | 44.15 | 3 | 6,830 | 0.04% |
|
| 2019/09/23 | 5 | 44.42 | 2 | 44.55 | 44.25 | 3 | 6,855 | 0.04% |
|
| 2019/09/20 | 2 | 43.28 | 3 | 43.30 | 43.70 | -1 | 6,881 | -0.01% |
|
| 2019/09/19 | 4 | 43.91 | 2 | 43.68 | 43.60 | 2 | 6,915 | 0.03% |
|
| 2019/09/18 | 8 | 43.95 | 1 | 43.65 | 43.55 | 7 | 7,006 | 0.10% |
|
| 2019/09/17 | 6 | 45.14 | 0 | 0.00 | 44.90 | 6 | 7,016 | 0.09% |
|
| 2019/09/16 | 1 | 46.00 | 1 | 46.05 | 45.45 | 0 | 7,356 | 0.00% |
|
| 2019/09/12 | 2 | 45.20 | 6 | 44.95 | 45.20 | -4 | 7,546 | -0.05% |
|
| 2019/09/11 | 14 | 44.78 | 13 | 44.74 | 44.45 | 1 | 7,626 | 0.01% |
|
| 2019/09/10 | 4 | 46.60 | 0 | 0.00 | 46.55 | 4 | 7,663 | 0.05% |
|
| 2019/09/09 | 9 | 46.97 | 11 | 47.20 | 47.45 | -2 | 7,696 | -0.03% |
|
| 2019/09/06 | 25 | 46.96 | 4 | 46.68 | 46.40 | 21 | 7,652 | 0.27% |
|
| 2019/09/05 | 11 | 47.92 | 30 | 47.09 | 46.90 | -19 | 7,579 | -0.25% |
|
| 2019/09/04 | 0 | 0.00 | 1 | 44.80 | 44.65 | -1 | 7,246 | -0.01% |
|
| 2019/09/03 | 2 | 45.15 | 2 | 44.30 | 44.15 | 0 | 7,304 | 0.00% |
|
| 2019/09/02 | 1 | 43.50 | 0 | 0.00 | 44.65 | 1 | 7,324 | 0.01% |
|
| 2019/08/30 | 4 | 44.68 | 0 | 0.00 | 43.85 | 4 | 7,329 | 0.05% |
|
| 2019/08/29 | 3 | 43.73 | 4 | 43.95 | 43.95 | -1 | 7,358 | -0.01% |
|
| 2019/08/27 | 0 | 0.00 | 1 | 44.10 | 43.95 | -1 | 7,480 | -0.01% |
|
| 2019/08/26 | 4 | 42.96 | 2 | 42.95 | 42.85 | 2 | 7,664 | 0.03% |
|
| 2019/08/23 | 2 | 44.00 | 3 | 44.08 | 44.10 | -1 | 7,698 | -0.01% |
|
| 2019/08/22 | 4 | 44.59 | 8 | 44.36 | 43.65 | -4 | 7,756 | -0.05% |
|
| 2019/08/21 | 8 | 44.94 | 7 | 44.81 | 44.70 | 1 | 7,866 | 0.01% |
|
| 2019/08/20 | 8 | 44.07 | 1 | 43.70 | 44.00 | 7 | 7,865 | 0.09% |
|
| 2019/08/19 | 0 | 0.00 | 7 | 43.10 | 42.95 | -7 | 7,868 | -0.09% |
|
| 2019/08/16 | 5 | 42.65 | 7 | 42.42 | 42.40 | -2 | 7,938 | -0.03% |
|
| 2019/08/15 | 1 | 40.50 | 1 | 41.55 | 41.55 | 0 | 7,967 | 0.00% |
|
| 2019/08/14 | 20 | 42.90 | 36 | 42.12 | 41.60 | -16 | 8,171 | -0.20% |
|
| 2019/08/13 | 1 | 41.45 | 8 | 41.50 | 41.60 | -7 | 8,439 | -0.08% |
|
| 2019/08/12 | 24 | 42.82 | 29 | 42.58 | 42.45 | -5 | 8,650 | -0.06% |
|
| 2019/08/08 | 22 | 41.65 | 21 | 41.91 | 42.10 | 1 | 8,804 | 0.01% |
|
| 2019/08/07 | 2 | 41.20 | 14 | 41.22 | 40.80 | -12 | 9,146 | -0.13% |
|
| 2019/08/06 | 31 | 39.06 | 1 | 39.60 | 40.25 | 30 | 9,373 | 0.32% |
|
| 2019/08/05 | 12 | 42.77 | 12 | 41.04 | 40.75 | 0 | 9,511 | 0.00% |
|
| 2019/08/02 | 7 | 43.81 | 11 | 43.34 | 42.80 | -4 | 9,501 | -0.04% |
|
| 2019/08/01 | 2 | 45.43 | 3 | 45.60 | 45.50 | -1 | 9,520 | -0.01% |
|
| 2019/07/31 | 7 | 45.66 | 10 | 45.93 | 46.40 | -3 | 9,604 | -0.03% |
|
| 2019/07/30 | 34 | 46.58 | 6 | 45.69 | 45.90 | 28 | 9,658 | 0.29% |
|
| 2019/07/29 | 14 | 48.75 | 0 | 0.00 | 48.60 | 14 | 9,590 | 0.15% |
|
| 2019/07/26 | 7 | 48.59 | 4 | 49.00 | 49.15 | 3 | 9,597 | 0.03% |
|
| 2019/07/25 | 9 | 48.92 | 36 | 48.60 | 48.70 | -27 | 9,792 | -0.28% |
|
| 2019/07/24 | 3 | 47.15 | 4 | 47.16 | 47.10 | -1 | 9,714 | -0.01% |
|
| 2019/07/23 | 26 | 47.61 | 0 | 0.00 | 46.65 | 26 | 9,926 | 0.26% |
|
| 2019/07/22 | 6 | 47.24 | 17 | 47.66 | 47.95 | -11 | 9,989 | -0.11% |
|
| 2019/07/19 | 3 | 46.62 | 1 | 46.75 | 46.00 | 2 | 9,961 | 0.02% |
|
| 2019/07/18 | 13 | 46.84 | 15 | 47.44 | 46.10 | -2 | 10,043 | -0.02% |
|
| 2019/07/17 | 14 | 48.40 | 17 | 48.66 | 48.45 | -3 | 10,097 | -0.03% |
|
| 2019/07/16 | 51 | 49.54 | 39 | 48.77 | 48.40 | 12 | 10,083 | 0.12% |
|
| 2019/07/15 | 40 | 47.58 | 26 | 48.31 | 50.30 | 14 | 10,169 | 0.14% |
|
| 2019/07/12 | 9 | 45.86 | 19 | 45.72 | 45.80 | -10 | 10,249 | -0.10% |
|
| 2019/07/11 | 17 | 44.55 | 32 | 45.22 | 45.15 | -15 | 10,490 | -0.14% |
|
| 2019/07/10 | 33 | 43.08 | 0 | 0.00 | 43.35 | 33 | 10,518 | 0.31% |
|
| 2019/07/09 | 5 | 43.60 | 3 | 43.53 | 42.95 | 2 | 10,867 | 0.02% |
|
| 2019/07/08 | 2 | 44.20 | 5 | 44.37 | 44.15 | -3 | 11,239 | -0.03% |
|
| 2019/07/05 | 1 | 44.95 | 13 | 44.93 | 44.70 | -12 | 11,626 | -0.10% |
|
| 2019/07/04 | 2 | 44.55 | 0 | 0.00 | 44.40 | 2 | 11,689 | 0.02% |
|
| 2019/07/03 | 1 | 44.30 | 0 | 0.00 | 44.35 | 1 | 11,692 | 0.01% |
|
| 2019/07/02 | 12 | 44.53 | 1 | 44.70 | 44.50 | 11 | 11,736 | 0.09% |
|
| 2019/07/01 | 25 | 45.41 | 13 | 45.14 | 44.85 | 12 | 11,777 | 0.10% |
|
| 2019/06/28 | 0 | 0.00 | 3 | 43.93 | 44.05 | -3 | 11,683 | -0.03% |
|
| 2019/06/27 | 10 | 44.30 | 7 | 44.17 | 43.80 | 3 | 11,795 | 0.03% |
|
| 2019/06/26 | 2 | 43.25 | 5 | 43.30 | 43.80 | -3 | 12,025 | -0.02% |
|
| 2019/06/25 | 5 | 44.25 | 6 | 44.32 | 43.60 | -1 | 12,042 | -0.01% |
|
| 2019/06/24 | 12 | 43.88 | 5 | 43.69 | 43.85 | 7 | 11,977 | 0.06% |
|
| 2019/06/21 | 46 | 45.57 | 52 | 45.21 | 44.20 | -6 | 11,959 | -0.05% |
|
| 2019/06/20 | 21 | 43.29 | 63 | 43.12 | 44.70 | -42 | 11,764 | -0.36% |
|
| 2019/06/19 | 26 | 41.27 | 14 | 41.04 | 41.20 | 12 | 11,551 | 0.10% |
|
| 2019/06/18 | 35 | 39.58 | 20 | 39.65 | 39.45 | 15 | 11,472 | 0.13% |
|
| 2019/06/17 | 7 | 40.63 | 8 | 40.81 | 40.45 | -1 | 11,408 | -0.01% |
|
| 2019/06/14 | 7 | 42.78 | 6 | 42.76 | 41.70 | 1 | 11,385 | 0.01% |
|
| 2019/06/13 | 5 | 42.60 | 3 | 42.70 | 42.50 | 2 | 11,401 | 0.02% |
|
| 2019/06/12 | 0 | 0.00 | 6 | 42.74 | 42.50 | -6 | 11,506 | -0.05% |
|
| 2019/06/11 | 6 | 42.73 | 6 | 42.60 | 42.20 | 0 | 11,842 | 0.00% |
|
| 2019/06/10 | 12 | 42.24 | 4 | 42.94 | 43.50 | 8 | 11,953 | 0.07% |
|
| 2019/06/06 | 7 | 41.84 | 0 | 0.00 | 41.35 | 7 | 12,041 | 0.06% |
|
| 2019/06/05 | 14 | 43.68 | 8 | 42.64 | 42.40 | 6 | 12,111 | 0.05% |
|
| 2019/06/04 | 1 | 42.90 | 4 | 42.65 | 42.40 | -3 | 12,182 | -0.02% |
|
| 2019/06/03 | 4 | 42.93 | 32 | 42.72 | 43.50 | -28 | 12,301 | -0.23% |
|
| 2019/05/31 | 4 | 42.65 | 13 | 42.89 | 42.80 | -9 | 12,515 | -0.07% |
|
| 2019/05/30 | 1 | 40.95 | 2 | 40.80 | 40.85 | -1 | 12,530 | -0.01% |
|
| 2019/05/29 | 6 | 40.09 | 0 | 0.00 | 40.10 | 6 | 12,587 | 0.05% |
|
| 2019/05/28 | 13 | 41.53 | 15 | 41.15 | 41.15 | -2 | 12,585 | -0.02% |
|
| 2019/05/27 | 4 | 39.53 | 8 | 39.57 | 39.80 | -4 | 12,481 | -0.03% |
|
| 2019/05/24 | 13 | 41.77 | 2 | 41.40 | 40.60 | 11 | 12,513 | 0.09% |
|
| 2019/05/23 | 13 | 41.00 | 18 | 40.61 | 41.05 | -5 | 12,541 | -0.04% |
|
| 2019/05/22 | 12 | 42.64 | 2 | 42.15 | 41.95 | 10 | 12,597 | 0.08% |
|
| 2019/05/21 | 13 | 41.65 | 14 | 42.53 | 43.20 | -1 | 12,584 | -0.01% |
|
| 2019/05/20 | 46 | 42.30 | 6 | 41.83 | 41.25 | 40 | 12,428 | 0.32% |
|
| 2019/05/17 | 17 | 47.02 | 18 | 46.71 | 44.00 | -1 | 12,155 | -0.01% |
|
| 2019/05/16 | 8 | 49.65 | 24 | 49.69 | 47.60 | -16 | 11,976 | -0.13% |
|
| 2019/05/15 | 59 | 51.15 | 29 | 50.34 | 49.85 | 30 | 11,898 | 0.25% |
|
| 2019/05/14 | 28 | 51.02 | 63 | 51.25 | 52.40 | -35 | 11,712 | -0.30% |
|
| 2019/05/13 | 15 | 49.10 | 2 | 49.35 | 49.05 | 13 | 11,985 | 0.11% |
|
| 2019/05/10 | 4 | 51.08 | 54 | 51.20 | 51.40 | -50 | 11,760 | -0.43% |
|
| 2019/05/09 | 40 | 52.23 | 10 | 51.20 | 52.40 | 30 | 11,801 | 0.25% |
|
| 2019/05/08 | 22 | 53.80 | 10 | 53.99 | 53.90 | 12 | 11,664 | 0.10% |
|
| 2019/05/07 | 3 | 53.67 | 1 | 54.00 | 54.30 | 2 | 11,520 | 0.02% |
|
| 2019/05/06 | 19 | 52.88 | 9 | 52.62 | 52.20 | 10 | 11,380 | 0.09% |
|
| 2019/05/03 | 1 | 54.90 | 10 | 55.40 | 54.70 | -9 | 11,257 | -0.08% |
|
| 2019/05/02 | 34 | 56.72 | 8 | 58.16 | 55.70 | 26 | 11,136 | 0.23% |
|
| 2019/04/30 | 18.2 | 55.35 | 5 | 55.22 | 56.80 | 13.2 | 10,804 | 0.12% |
|
| 2019/04/29 | 18 | 53.18 | 3 | 52.83 | 52.00 | 15 | 10,578 | 0.14% |
|
| 2019/04/26 | 12 | 53.70 | 8 | 53.20 | 54.00 | 4 | 10,292 | 0.04% |
|
| 2019/04/25 | 1 | 55.20 | 0 | 0.00 | 54.00 | 1 | 10,127 | 0.01% |
|
| 2019/04/24 | 12 | 54.75 | 10 | 55.16 | 55.50 | 2 | 10,022 | 0.02% |
|
| 2019/04/23 | 4 | 54.90 | 0 | 0.00 | 54.00 | 4 | 9,892 | 0.04% |
|
| 2019/04/22 | 20 | 56.96 | 20 | 56.94 | 57.70 | 0 | 9,728 | 0.00% |
|
| 2019/04/19 | 14 | 58.09 | 6 | 59.33 | 58.00 | 8 | 9,591 | 0.08% |
|
| 2019/04/18 | 8 | 55.29 | 28 | 56.87 | 56.10 | -20 | 9,266 | -0.22% |
|
| 2019/04/17 | 55 | 56.01 | 9 | 57.03 | 52.70 | 46 | 8,770 | 0.52% |
|
| 2019/04/16 | 14 | 52.34 | 67 | 53.40 | 54.10 | -53 | 8,323 | -0.64% |
|
| 2019/04/15 | 3 | 51.27 | 56 | 49.84 | 51.50 | -53 | 8,062 | -0.66% |
|
| 2019/04/12 | 13 | 48.11 | 7 | 48.34 | 48.15 | 6 | 7,662 | 0.08% |
|
| 2019/04/11 | 2 | 46.95 | 58 | 46.33 | 47.90 | -56 | 7,218 | -0.78% |
|
| 2019/04/10 | 57 | 42.13 | 27 | 42.59 | 43.55 | 30 | 6,772 | 0.44% |
|
| 2019/04/09 | 17 | 42.57 | 16 | 42.99 | 41.65 | 1 | 6,609 | 0.02% |
|
| 2019/04/08 | 5 | 42.78 | 3 | 43.37 | 42.60 | 2 | 6,517 | 0.03% |
|
| 2019/04/03 | 0 | 0.00 | 2 | 42.53 | 42.65 | -2 | 6,400 | -0.03% |
|
| 2019/04/02 | 14 | 41.50 | 1 | 41.40 | 41.30 | 13 | 6,276 | 0.21% |
|
| 2019/04/01 | 43 | 41.41 | 1 | 41.75 | 41.30 | 42 | 6,208 | 0.68% |
|
| 2019/03/29 | 3 | 41.15 | 3 | 41.60 | 41.55 | 0 | 6,042 | 0.00% |
|
| 2019/03/28 | 0 | 0.00 | 2 | 38.50 | 38.20 | -2 | 5,735 | -0.03% |
|
| 2019/03/27 | 2 | 39.83 | 1 | 39.95 | 39.30 | 1 | 5,656 | 0.02% |
|
| 2019/03/26 | 1 | 39.95 | 0 | 0.00 | 39.80 | 1 | 5,579 | 0.02% |
|
| 2019/03/25 | 4 | 40.35 | 2 | 40.90 | 39.15 | 2 | 5,495 | 0.04% |
|
| 2019/03/21 | 2 | 42.50 | 6 | 42.65 | 42.80 | -4 | 5,244 | -0.08% |
|
| 2019/03/20 | 6 | 42.37 | 3 | 42.50 | 42.85 | 3 | 5,184 | 0.06% |
|
| 2019/03/19 | 0 | 0.00 | 5 | 41.85 | 41.40 | -5 | 5,081 | -0.10% |
|
| 2019/03/18 | 23 | 41.54 | 22 | 41.39 | 41.35 | 1 | 5,023 | 0.02% |
|
| 2019/03/15 | 14 | 41.95 | 17 | 42.04 | 42.25 | -3 | 4,934 | -0.06% |
|
| 2019/03/14 | 29 | 43.40 | 3 | 43.53 | 42.40 | 26 | 4,768 | 0.55% |
|
| 2019/03/13 | 6 | 46.93 | 10 | 47.12 | 47.00 | -4 | 4,369 | -0.09% |
|
| 2019/03/12 | 1 | 45.25 | 4 | 46.85 | 47.70 | -3 | 4,164 | -0.07% |
|
| 2019/03/11 | 10 | 45.22 | 7 | 45.35 | 45.30 | 3 | 3,984 | 0.08% |
|
| 2019/03/08 | 4 | 45.54 | 6 | 45.81 | 45.55 | -2 | 3,863 | -0.05% |
|
| 2019/03/07 | 3 | 43.53 | 9 | 44.37 | 45.30 | -6 | 3,677 | -0.16% |
|
| 2019/03/06 | 6 | 44.38 | 11 | 44.49 | 44.25 | -5 | 3,482 | -0.14% |
|
| 2019/03/05 | 15 | 43.35 | 2 | 43.40 | 43.10 | 13 | 3,144 | 0.41% |
|
| 2019/03/04 | 0 | 0.00 | 3 | 48.20 | 47.00 | -3 | 2,885 | -0.10% |
|
| 2019/02/27 | 8 | 46.61 | 3 | 46.72 | 46.80 | 5 | 2,746 | 0.18% |
|
| 2019/02/26 | 1 | 43.55 | 7 | 43.30 | 45.00 | -6 | 2,631 | -0.23% |
|
| 2019/02/25 | 26 | 46.11 | 22 | 45.68 | 46.00 | 4 | 2,486 | 0.16% |
|
| 2019/02/22 | 33 | 43.17 | 3 | 43.80 | 43.35 | 30 | 2,327 | 1.29% |
|
| 2019/02/21 | 4 | 40.96 | 9 | 40.11 | 43.35 | -5 | 2,188 | -0.23% |
|
| 2019/02/20 | 8 | 38.98 | 3 | 38.85 | 39.45 | 5 | 2,014 | 0.25% |
|
| 2019/02/19 | 1 | 38.40 | 7 | 38.41 | 38.10 | -6 | 1,915 | -0.31% |
|
| 2019/02/15 | 8 | 37.48 | 7 | 37.26 | 37.25 | 1 | 1,766 | 0.06% |
|
| 2019/02/14 | 2 | 36.83 | 2.2 | 37.06 | 38.00 | -0.2 | 1,693 | -0.01% |
|
| 2019/02/13 | 9.1 | 36.97 | 19 | 36.90 | 37.00 | -9.9 | 1,549 | -0.64% |
|
| 2019/02/12 | 18 | 34.17 | 11 | 36.17 | 36.55 | 7 | 1,324 | 0.53% |
|
| 2019/01/30 | 0 | 0.00 | 6 | 30.45 | 30.45 | -6 | 665 | -0.90% |
|
| 2019/01/23 | 0 | 0.00 | 20 | 26.65 | 26.45 | -20 | 458 | -4.36% |
|
| 2019/01/16 | 0 | 0.00 | 1 | 26.85 | 27.00 | -1 | 428 | -0.23% |
|
| 2019/01/14 | 20 | 26.60 | 0 | 0.00 | 27.15 | 20 | 374 | 5.33% |
|
| 2019/01/11 | 1 | 26.45 | 3 | 26.28 | 25.95 | -2 | 325 | -0.61% |
|
| 2019/01/10 | 2 | 24.75 | 2 | 24.68 | 24.80 | 0 | 290 | 0.00% |
|
| 2018/12/26 | 0 | 0.00 | 1 | 23.45 | 23.40 | -1 | 327 | -0.31% |
|
| 2018/12/18 | 0 | 0.00 | 2 | 23.90 | 23.75 | -2 | 333 | -0.60% |
|
| 2018/12/17 | 0 | 0.00 | 2 | 24.25 | 24.20 | -2 | 333 | -0.60% |
|
| 2018/12/11 | 12 | 24.52 | 10 | 24.37 | 24.55 | 2 | 332 | 0.60% |
|
| 2018/12/05 | 0 | 0.00 | 2 | 23.78 | 23.90 | -2 | 334 | -0.60% |
|
| 2018/11/15 | 2 | 23.40 | 0 | 0.00 | 23.35 | 2 | 343 | 0.58% |
|
| 2018/11/09 | 2 | 21.90 | 0 | 0.00 | 21.80 | 2 | 343 | 0.58% |
|
| 2018/11/08 | 0 | 0.00 | 1 | 22.15 | 22.00 | -1 | 351 | -0.28% |
|
| 2018/10/31 | 1 | 21.05 | 0 | 0.00 | 21.20 | 1 | 394 | 0.25% |
|
| 2018/10/30 | 0.2 | 20.60 | 0 | 0.00 | 20.60 | 0.2 | 401 | 0.05% |
|
| 2018/10/26 | 0.1 | 20.55 | 0 | 0.00 | 20.55 | 0.1 | 424 | 0.02% |
|
| 2018/10/24 | 0.5 | 21.20 | 0 | 0.00 | 21.20 | 0.5 | 423 | 0.12% |
|
| 2018/10/22 | 1.2 | 21.22 | 0 | 0.00 | 21.30 | 1.2 | 424 | 0.29% |
|
| 2018/10/11 | 1 | 20.50 | 4 | 20.45 | 20.40 | -3 | 455 | -0.66% |
|
| 2018/10/04 | 1 | 23.60 | 0 | 0.00 | 23.45 | 1 | 423 | 0.24% |
|
| 2018/10/03 | 5 | 23.80 | 0 | 0.00 | 23.70 | 5 | 422 | 1.18% |
|
| 2018/09/26 | 0 | 0.00 | 2 | 24.00 | 23.80 | -2 | 462 | -0.43% |
|
| 2018/09/18 | 0.4 | 24.10 | 0 | 0.00 | 24.10 | 0.4 | 491 | 0.07% |
|
| 2018/09/13 | 0 | 0.00 | 1 | 23.70 | 23.85 | -1 | 508 | -0.20% |
|
| 2018/09/10 | 1 | 23.80 | 0 | 0.00 | 23.60 | 1 | 531 | 0.19% |
|
| 2018/09/07 | 2 | 25.38 | 0 | 0.00 | 24.85 | 2 | 534 | 0.37% |
|
| 2018/09/04 | 0 | 0.00 | 0.3 | 26.10 | 26.00 | -0.3 | 678 | -0.05% |
|
| 2018/08/30 | 0.4 | 25.75 | 0 | 0.00 | 25.75 | 0.4 | 768 | 0.05% |
|
| 2018/08/29 | 0.4 | 25.50 | 0 | 0.00 | 25.65 | 0.4 | 902 | 0.04% |
|
| 2018/08/28 | 0.4 | 25.50 | 0 | 0.00 | 25.60 | 0.4 | 1,003 | 0.03% |
|
| 2018/08/20 | 0.6 | 24.80 | 1 | 25.30 | 24.80 | -0.4 | 1,134 | -0.04% |
|
| 2018/08/15 | 0.2 | 25.45 | 0 | 0.00 | 25.45 | 0.2 | 1,141 | 0.02% |
|
| 2018/08/14 | 0.5 | 25.75 | 0 | 0.00 | 25.85 | 0.5 | 1,140 | 0.04% |
|
| 2018/08/13 | 1 | 25.75 | 0 | 0.00 | 25.75 | 1 | 1,139 | 0.09% |
|
| 2018/08/10 | 1 | 26.70 | 0 | 0.00 | 26.65 | 1 | 1,132 | 0.09% |
|
| 2018/08/07 | 0 | 0.00 | 1 | 27.40 | 27.35 | -1 | 1,132 | -0.09% |
|
| 2018/08/03 | 1 | 26.85 | 0 | 0.00 | 26.85 | 1 | 1,137 | 0.09% |
|
| 2018/07/23 | 0.2 | 26.95 | 0 | 0.00 | 26.90 | 0.2 | 1,117 | 0.02% |
|
| 2018/07/20 | 0.3 | 27.00 | 0 | 0.00 | 27.00 | 0.3 | 1,125 | 0.03% |
|
| 2018/07/10 | 0.1 | 26.85 | 0 | 0.00 | 26.85 | 0.1 | 1,183 | 0.01% |
|
| 2018/07/06 | 0 | 0.00 | 1 | 26.15 | 26.35 | -1 | 1,198 | -0.08% |
|
| 2018/07/04 | 0 | 0.00 | 1 | 27.10 | 27.20 | -1 | 1,257 | -0.08% |
|
| 2018/06/29 | 1 | 28.35 | 0 | 0.00 | 28.20 | 1 | 1,333 | 0.07% |
|
| 2018/06/26 | 10 | 28.50 | 0 | 0.00 | 28.45 | 10 | 1,486 | 0.67% |
|
| 2018/06/22 | 1 | 28.60 | 0 | 0.00 | 28.55 | 1 | 1,500 | 0.07% |
|
| 2018/06/20 | 0 | 0.00 | 25 | 28.64 | 28.75 | -25 | 1,558 | -1.60% |
|
| 2018/06/19 | 1 | 29.40 | 0 | 0.00 | 29.40 | 1 | 1,557 | 0.06% |
|
| 2018/06/15 | 0 | 0.00 | 3 | 30.50 | 30.00 | -3 | 1,566 | -0.19% |
|
| 2018/06/11 | 0 | 0.00 | 1 | 30.35 | 30.40 | -1 | 1,486 | -0.07% |
|
| 2018/06/07 | 1 | 32.30 | 0 | 0.00 | 31.65 | 1 | 1,478 | 0.07% |
|
| 2018/06/06 | 3 | 31.97 | 2 | 31.93 | 32.20 | 1 | 1,449 | 0.07% |
|
| 2018/06/05 | 1 | 30.05 | 0 | 0.00 | 30.70 | 1 | 1,328 | 0.08% |
|
| 2018/05/30 | 0 | 0.00 | 1 | 28.00 | 28.05 | -1 | 1,222 | -0.08% |
|
| 2018/05/28 | 0 | 0.00 | 3 | 28.27 | 28.90 | -3 | 1,200 | -0.25% |
|
| 2018/05/25 | 1 | 26.90 | 0 | 0.00 | 27.40 | 1 | 1,154 | 0.09% |
|
| 2018/05/24 | 1 | 27.15 | 0 | 0.00 | 27.20 | 1 | 1,165 | 0.09% |
|
| 2018/05/21 | 1 | 27.25 | 0 | 0.00 | 27.25 | 1 | 1,190 | 0.08% |
|
| 2018/05/16 | 0.2 | 27.70 | 0 | 0.00 | 27.70 | 0.2 | 1,237 | 0.01% |
|
| 2018/05/15 | 2 | 28.10 | 4 | 27.60 | 27.55 | -2 | 1,250 | -0.16% |
|
| 2018/05/10 | 0.2 | 27.80 | 0 | 0.00 | 27.85 | 0.2 | 1,288 | 0.02% |
|
| 2018/05/09 | 0.2 | 27.85 | 0 | 0.00 | 27.85 | 0.2 | 1,295 | 0.02% |
|
| 2018/05/08 | 0.2 | 27.50 | 0 | 0.00 | 27.70 | 0.2 | 1,303 | 0.02% |
|
| 2018/05/04 | 0.2 | 26.90 | 0 | 0.00 | 27.05 | 0.2 | 1,313 | 0.02% |
|
| 2018/05/02 | 1.1 | 27.00 | 0 | 0.00 | 26.95 | 1.1 | 1,382 | 0.08% |
|
| 2018/04/26 | 2 | 27.35 | 0 | 0.00 | 27.00 | 2 | 1,412 | 0.14% |
|
| 2018/04/24 | 0 | 0.00 | 1 | 27.75 | 27.60 | -1 | 1,422 | -0.07% |
|
| 2018/04/20 | 10.2 | 28.59 | 0 | 0.00 | 28.35 | 10.2 | 1,433 | 0.71% |
|
| 2018/04/19 | 0.2 | 28.10 | 0 | 0.00 | 28.10 | 0.2 | 1,427 | 0.01% |
|
| 2018/04/16 | 0.2 | 27.80 | 0 | 0.00 | 27.80 | 0.2 | 1,454 | 0.01% |
|
| 2018/04/13 | 2.2 | 28.99 | 2 | 28.70 | 28.60 | 0.2 | 1,460 | 0.01% |
|
| 2018/04/12 | 5 | 28.89 | 5 | 28.90 | 28.90 | 0 | 1,586 | 0.00% |
|
| 2018/04/11 | 2 | 29.03 | 2 | 28.85 | 28.75 | 0 | 1,645 | 0.00% |
|
| 2018/04/10 | 1 | 29.05 | 1 | 29.50 | 29.00 | 0 | 1,670 | 0.00% |
|
| 2018/04/09 | 0.2 | 28.30 | 0 | 0.00 | 28.40 | 0.2 | 1,620 | 0.01% |
|
| 2018/04/03 | 0 | 0.00 | 1 | 28.15 | 28.95 | -1 | 1,598 | -0.06% |
|
| 2018/04/02 | 1 | 28.00 | 2 | 28.05 | 27.90 | -1 | 1,555 | -0.06% |
|
| 2018/03/30 | 0 | 0.00 | 2 | 28.45 | 28.15 | -2 | 1,548 | -0.13% |
|
| 2018/03/29 | 0.3 | 28.00 | 1 | 27.20 | 28.10 | -0.7 | 1,491 | -0.05% |
|
| 2018/03/26 | 0 | 0.00 | 1 | 27.20 | 26.75 | -1 | 1,456 | -0.07% |
|
| 2018/03/23 | 1 | 25.25 | 1 | 25.20 | 25.15 | 0 | 1,413 | 0.00% |
|
| 2018/03/22 | 2 | 26.30 | 0 | 0.00 | 26.00 | 2 | 1,404 | 0.14% |
|
| 2018/03/16 | 1 | 27.75 | 0 | 0.00 | 27.50 | 1 | 1,372 | 0.07% |
|
| 2018/03/15 | 0.2 | 27.95 | 0 | 0.00 | 27.95 | 0.2 | 1,370 | 0.02% |
|
| 2018/03/12 | 0.3 | 27.05 | 10 | 27.05 | 27.05 | -9.7 | 1,368 | -0.71% |
|
| 2018/03/09 | 4 | 27.38 | 4 | 27.15 | 27.10 | 0 | 1,379 | 0.00% |
|
| 2018/03/08 | 3 | 27.23 | 2 | 27.15 | 27.25 | 1 | 1,401 | 0.07% |
|
| 2018/03/07 | 9 | 27.48 | 9 | 27.09 | 27.05 | 0 | 1,429 | 0.00% |
|
| 2018/03/05 | 0 | 0.00 | 5 | 27.90 | 27.25 | -5 | 1,528 | -0.33% |
|
| 2018/03/02 | 0 | 0.00 | 10 | 28.00 | 27.90 | -10 | 1,592 | -0.63% |
|
| 2018/03/01 | 1 | 28.30 | 1 | 28.70 | 28.30 | 0 | 1,652 | 0.00% |
|
| 2018/02/27 | 1.3 | 28.94 | 0 | 0.00 | 28.70 | 1.3 | 1,768 | 0.07% |
|
| 2018/02/26 | 0 | 0.00 | 4 | 29.03 | 29.00 | -4 | 1,863 | -0.21% |
|
| 2018/02/21 | 0 | 0.00 | 1 | 27.20 | 27.20 | -1 | 1,913 | -0.05% |
|
| 2018/02/09 | 1 | 26.60 | 0 | 0.00 | 26.70 | 1 | 1,944 | 0.05% |
|
| 2018/02/08 | 2 | 28.05 | 0 | 0.00 | 27.55 | 2 | 1,960 | 0.10% |
|
| 2018/02/07 | 1 | 28.55 | 0 | 0.00 | 28.25 | 1 | 2,011 | 0.05% |
|
| 2018/02/06 | 1 | 30.10 | 21 | 28.34 | 28.25 | -20 | 2,017 | -0.99% |
|
| 2018/02/01 | 2 | 31.70 | 0 | 0.00 | 31.65 | 2 | 2,031 | 0.10% |
|
| 2018/01/30 | 0 | 0.00 | 5 | 32.05 | 32.00 | -5 | 2,026 | -0.25% |
|
| 2018/01/26 | 6 | 32.92 | 3 | 32.68 | 33.10 | 3 | 2,016 | 0.15% |
|
| 2018/01/24 | 1 | 31.60 | 0 | 0.00 | 31.60 | 1 | 1,972 | 0.05% |
|
| 2018/01/19 | 0.2 | 31.35 | 1 | 31.35 | 31.30 | -0.8 | 1,992 | -0.04% |
|
| 2018/01/18 | 1 | 31.40 | 0 | 0.00 | 31.35 | 1 | 2,014 | 0.05% |
|
| 2018/01/17 | 0 | 0.00 | 1 | 31.35 | 31.45 | -1 | 2,027 | -0.05% |
|
| 2018/01/10 | 0.2 | 32.20 | 2 | 32.40 | 32.20 | -1.8 | 2,081 | -0.09% |
|
| 2018/01/09 | 2 | 33.18 | 1 | 32.85 | 32.85 | 1 | 2,076 | 0.05% |
|
| 2018/01/08 | 6 | 34.35 | 5 | 34.65 | 33.50 | 1 | 2,066 | 0.05% |
|
| 2018/01/05 | 0 | 0.00 | 3 | 33.93 | 34.05 | -3 | 1,939 | -0.15% |
|
| 2018/01/04 | 2 | 32.40 | 7 | 33.50 | 33.55 | -5 | 1,890 | -0.26% |
|
| 2018/01/02 | 0.2 | 31.70 | 0 | 0.00 | 31.70 | 0.2 | 1,885 | 0.01% |
|